Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unit Corp (NY: UNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 49.73 50.78 49.73 50.62 382,314 +3.26(+6.88%)
Nov 29, 2011 46.99 47.95 46.73 47.36 201,964 +0.48(+1.02%)
Nov 28, 2011 46.74 47.50 46.38 46.88 151,125 +2.27(+5.09%)
Nov 25, 2011 45.03 45.84 44.60 44.61 73,238 -0.40(-0.89%)
Nov 23, 2011 46.21 46.80 44.83 45.01 226,077 -2.09(-4.44%)
Nov 22, 2011 47.30 47.70 46.29 47.10 248,225 -0.16(-0.34%)
Nov 21, 2011 47.99 47.99 46.22 47.26 291,176 -1.83(-3.73%)
Nov 18, 2011 50.10 50.31 48.37 49.09 206,899 -0.53(-1.07%)
Nov 17, 2011 51.29 51.85 49.20 49.62 260,273 -1.56(-3.05%)
Nov 16, 2011 51.47 52.99 51.12 51.18 386,340 -0.81(-1.56%)
Nov 15, 2011 52.25 52.50 51.31 51.99 272,893 -0.14(-0.27%)
Nov 14, 2011 52.00 52.64 51.19 52.13 159,936 -0.22(-0.42%)
Nov 11, 2011 52.78 53.35 52.04 52.35 540,866 +0.43(+0.83%)
Nov 10, 2011 51.04 52.51 50.15 51.92 336,727 +2.04(+4.09%)
Nov 09, 2011 50.24 51.06 49.76 49.88 314,147 -2.07(-3.98%)
Nov 08, 2011 52.18 52.80 50.45 51.95 499,284 +0.42(+0.82%)
Nov 07, 2011 51.53 52.31 50.48 51.53 248,677 +0.04(+0.08%)
Nov 04, 2011 50.19 52.00 50.15 51.49 283,683 +0.37(+0.72%)
Nov 03, 2011 49.13 51.28 48.20 51.12 369,415 +2.75(+5.69%)
Nov 02, 2011 47.78 48.99 46.85 48.37 353,018 +1.91(+4.11%)
Nov 01, 2011 45.55 47.23 44.90 46.46 834,059 -2.60(-5.30%)
Oct 31, 2011 51.17 51.17 49.05 49.06 228,820 -2.98(-5.73%)
Oct 28, 2011 51.55 52.60 51.35 52.04 334,810 -0.22(-0.42%)
Oct 27, 2011 50.35 52.57 50.35 52.26 690,613 +2.69(+5.43%)
Oct 26, 2011 48.93 49.93 46.78 49.57 388,762 +2.32(+4.91%)
Oct 25, 2011 47.90 48.36 46.29 47.25 371,682 -0.61(-1.27%)
Oct 24, 2011 46.07 48.07 45.89 47.86 339,401 +2.06(+4.50%)
Oct 21, 2011 45.83 46.47 45.31 45.80 198,451 +0.94(+2.10%)
Oct 20, 2011 45.12 45.35 43.25 44.86 308,587 +0.61(+1.38%)
Oct 19, 2011 44.92 45.78 44.10 44.25 315,981 -0.78(-1.73%)
Oct 18, 2011 43.36 45.28 42.37 45.03 221,965 +1.70(+3.92%)
Oct 17, 2011 44.59 44.96 43.17 43.33 192,822 -1.43(-3.19%)
Oct 14, 2011 43.66 44.81 43.25 44.76 202,761 +2.05(+4.80%)
Oct 13, 2011 42.80 43.12 41.60 42.71 222,080 -0.21(-0.49%)
Oct 12, 2011 42.95 44.21 42.82 42.92 274,051 +0.45(+1.06%)
Oct 11, 2011 41.40 42.88 41.13 42.47 263,140 +0.73(+1.75%)
Oct 10, 2011 40.31 42.88 40.31 41.74 337,800 +2.67(+6.83%)
Oct 07, 2011 40.41 40.61 38.60 39.07 375,348 -1.04(-2.59%)
Oct 06, 2011 39.99 40.52 39.52 40.11 335,151 +1.35(+3.48%)
Oct 05, 2011 36.80 38.91 35.84 38.76 501,849 +2.22(+6.08%)
Oct 04, 2011 34.25 36.58 33.56 36.54 401,284 +1.66(+4.76%)
Oct 03, 2011 36.11 36.92 34.53 34.88 577,990 -2.04(-5.53%)
Sep 30, 2011 37.54 38.25 36.81 36.92 375,165 -1.61(-4.18%)
Sep 29, 2011 39.31 39.58 37.39 38.53 336,056 +0.62(+1.64%)
Sep 28, 2011 40.06 40.40 37.82 37.91 231,249 -2.12(-5.30%)
Sep 27, 2011 40.61 41.63 39.73 40.03 346,871 +0.71(+1.81%)
Sep 26, 2011 38.21 39.52 36.50 39.32 632,124 +1.48(+3.91%)
Sep 23, 2011 39.12 39.54 37.38 37.84 604,408 -1.87(-4.71%)
Sep 22, 2011 41.02 41.09 38.99 39.71 430,602 -3.02(-7.07%)
Sep 21, 2011 44.93 45.36 42.73 42.73 246,085 -2.30(-5.11%)
Sep 20, 2011 46.17 46.91 44.97 45.03 360,166 -0.78(-1.70%)
Sep 19, 2011 45.93 46.22 44.75 45.81 240,886 -1.30(-2.76%)
Sep 16, 2011 47.97 48.35 46.62 47.11 415,236 -0.87(-1.81%)
Sep 15, 2011 47.92 48.30 47.39 47.98 229,371 +0.80(+1.70%)
Sep 14, 2011 46.68 47.96 45.61 47.18 294,221 +0.91(+1.97%)
Sep 13, 2011 45.98 46.73 45.07 46.27 276,625 +0.42(+0.92%)
Sep 12, 2011 44.30 45.85 44.06 45.85 332,781 +0.61(+1.35%)
Sep 09, 2011 46.25 46.96 44.89 45.24 268,329 -1.74(-3.70%)
Sep 08, 2011 47.51 48.01 46.64 46.98 194,682 -0.97(-2.02%)
Sep 07, 2011 45.57 48.11 45.53 47.95 492,001 +3.42(+7.68%)
Sep 06, 2011 43.58 44.58 43.37 44.53 292,337 -0.76(-1.68%)
Sep 02, 2011 45.78 46.55 44.87 45.29 239,091 -2.23(-4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.