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 (%)
Mar 31, 2014 64.60 65.63 64.44 65.38 363,624 +0.81(+1.25%)
Mar 28, 2014 63.28 65.24 63.28 64.57 376,310 +1.50(+2.38%)
Mar 27, 2014 64.06 64.29 62.97 63.07 339,910 -0.80(-1.25%)
Mar 26, 2014 63.49 64.07 63.19 63.87 418,502 +0.68(+1.08%)
Mar 25, 2014 63.17 63.64 63.01 63.19 212,804 +0.22(+0.35%)
Mar 24, 2014 63.66 64.05 62.81 62.97 222,842 -0.47(-0.74%)
Mar 21, 2014 63.27 64.32 63.05 63.44 415,566 +0.46(+0.73%)
Mar 20, 2014 61.86 63.15 61.86 62.98 195,572 +0.80(+1.29%)
Mar 19, 2014 62.04 62.57 61.69 62.18 165,598 +0.10(+0.16%)
Mar 18, 2014 61.03 62.11 61.03 62.08 357,109 +1.07(+1.75%)
Mar 17, 2014 61.23 61.32 60.69 61.01 230,952 +0.16(+0.26%)
Mar 14, 2014 61.42 61.59 60.56 60.85 302,564 -0.57(-0.93%)
Mar 13, 2014 61.50 61.53 60.42 61.42 258,352 +0.20(+0.33%)
Mar 12, 2014 60.96 61.53 60.59 61.22 184,152 +0.03(+0.05%)
Mar 11, 2014 61.73 61.95 60.80 61.19 257,750 -0.45(-0.73%)
Mar 10, 2014 61.84 61.84 61.08 61.64 176,606 -0.35(-0.56%)
Mar 07, 2014 61.78 62.15 61.54 61.99 168,009 +0.32(+0.52%)
Mar 06, 2014 61.18 61.94 61.01 61.67 234,148 +0.47(+0.77%)
Mar 05, 2014 61.19 61.78 60.79 61.20 374,774 -0.73(-1.18%)
Mar 04, 2014 62.26 62.68 61.75 61.93 368,671 -0.21(-0.34%)
Mar 03, 2014 61.12 62.72 61.12 62.14 327,574 +0.74(+1.21%)
Feb 28, 2014 60.68 61.92 60.67 61.40 386,274 +0.90(+1.49%)
Feb 27, 2014 60.50 61.00 60.11 60.50 496,685 +0.00(+0.00%)
Feb 26, 2014 59.43 61.18 59.17 60.50 920,859 +1.89(+3.22%)
Feb 25, 2014 56.27 58.76 55.03 58.61 399,653 +2.09(+3.70%)
Feb 24, 2014 56.11 56.71 55.19 56.52 532,335 +1.33(+2.41%)
Feb 21, 2014 54.76 55.25 54.39 55.19 293,592 +0.44(+0.80%)
Feb 20, 2014 54.28 54.83 54.09 54.75 168,635 +0.49(+0.90%)
Feb 19, 2014 53.93 54.74 53.81 54.26 283,842 +0.32(+0.59%)
Feb 18, 2014 52.55 54.02 52.43 53.94 279,711 +1.37(+2.61%)
Feb 14, 2014 52.42 52.57 52.57 52.57 229,100 +0.15(+0.29%)
Feb 13, 2014 51.58 52.52 51.50 52.42 251,167 +0.71(+1.37%)
Feb 12, 2014 51.60 51.75 51.37 51.71 215,826 +0.32(+0.62%)
Feb 11, 2014 50.70 51.60 50.56 51.39 275,404 +0.88(+1.74%)
Feb 10, 2014 50.75 50.94 50.27 50.51 292,182 -0.51(-1.00%)
Feb 07, 2014 51.37 51.46 50.60 51.02 134,457 -0.05(-0.10%)
Feb 06, 2014 50.04 51.19 49.87 51.07 267,023 +1.27(+2.55%)
Feb 05, 2014 49.26 50.26 49.08 49.80 335,101 +0.54(+1.10%)
Feb 04, 2014 48.81 49.71 48.47 49.26 335,131 +0.60(+1.23%)
Feb 03, 2014 49.94 50.17 48.53 48.66 415,040 -1.31(-2.62%)
Jan 31, 2014 49.75 50.53 49.61 49.97 167,904 -0.43(-0.85%)
Jan 30, 2014 50.44 50.62 50.15 50.40 197,958 +0.23(+0.46%)
Jan 29, 2014 50.57 50.72 49.86 50.17 213,657 -0.80(-1.57%)
Jan 28, 2014 50.76 51.02 50.51 50.97 149,707 +0.32(+0.63%)
Jan 27, 2014 50.96 50.96 50.00 50.65 217,783 -0.13(-0.26%)
Jan 24, 2014 51.42 51.42 49.76 50.78 249,900 -0.86(-1.67%)
Jan 23, 2014 51.53 51.66 51.32 51.64 292,533 -0.01(-0.02%)
Jan 22, 2014 51.05 51.71 50.72 51.65 192,869 +0.72(+1.41%)
Jan 21, 2014 50.69 51.24 50.29 50.93 161,575 +0.46(+0.91%)
Jan 17, 2014 50.18 50.47 50.47 50.47 146,700 +0.33(+0.66%)
Jan 16, 2014 50.20 50.47 49.72 50.14 129,374 -0.35(-0.69%)
Jan 15, 2014 50.10 50.77 50.12 50.49 135,840 +0.39(+0.78%)
Jan 14, 2014 50.05 50.34 49.79 50.10 149,948 +0.43(+0.87%)
Jan 13, 2014 50.63 50.63 49.34 49.67 213,005 -1.09(-2.15%)
Jan 10, 2014 50.36 51.09 50.36 50.76 128,263 +0.35(+0.69%)
Jan 09, 2014 50.42 50.67 50.06 50.41 225,618 +0.15(+0.30%)
Jan 08, 2014 50.10 50.44 49.92 50.26 316,736 +0.13(+0.26%)
Jan 07, 2014 50.05 50.20 49.51 50.13 167,340 +0.21(+0.42%)
Jan 06, 2014 51.04 51.12 49.66 49.92 219,779 -0.86(-1.69%)
Jan 03, 2014 50.54 51.18 50.30 50.78 138,918 +0.21(+0.42%)
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.