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 28, 2008 29.07 29.20 27.89 28.68 336,013 -1.02(-3.43%)
Nov 26, 2008 27.05 29.72 26.89 29.70 750,172 +2.03(+7.34%)
Nov 25, 2008 26.82 28.01 26.09 27.67 1,797,366 +1.07(+4.02%)
Nov 24, 2008 25.00 27.15 24.90 26.60 1,647,911 +2.06(+8.39%)
Nov 21, 2008 22.40 24.71 22.25 24.54 1,826,212 +2.79(+12.83%)
Nov 20, 2008 26.00 26.04 21.62 21.75 1,433,107 -5.29(-19.56%)
Nov 19, 2008 28.77 29.35 26.94 27.04 1,288,659 -2.01(-6.92%)
Nov 18, 2008 29.81 29.81 27.72 29.05 1,250,150 +0.08(+0.28%)
Nov 17, 2008 29.39 30.60 28.65 28.97 1,057,678 -0.58(-1.96%)
Nov 14, 2008 30.97 31.53 28.93 29.55 0 -2.53(-7.89%)
Nov 13, 2008 29.48 32.08 27.58 32.08 1,428,730 +2.74(+9.34%)
Nov 12, 2008 30.78 31.60 29.23 29.34 844,127 -2.46(-7.74%)
Nov 11, 2008 32.30 33.04 31.46 31.80 1,185,383 -1.47(-4.42%)
Nov 10, 2008 34.10 34.65 32.41 33.27 835,464 +0.52(+1.59%)
Nov 07, 2008 32.68 33.08 31.63 32.75 0 +0.50(+1.55%)
Nov 06, 2008 34.09 34.50 31.51 32.25 1,584,034 -2.42(-6.98%)
Nov 05, 2008 36.27 36.27 34.13 34.67 1,108,477 -1.96(-5.35%)
Nov 04, 2008 36.33 37.09 35.70 36.63 1,312,468 +1.19(+3.36%)
Nov 03, 2008 37.00 37.53 34.63 35.44 1,431,230 -2.10(-5.59%)
Oct 31, 2008 36.66 38.71 35.57 37.54 0 +1.59(+4.42%)
Oct 30, 2008 34.63 35.95 32.99 35.95 7,051,520 +2.04(+6.02%)
Oct 29, 2008 32.10 35.71 31.94 33.91 1,141,885 +2.56(+8.17%)
Oct 28, 2008 31.40 31.79 28.57 31.35 915,104 +1.48(+4.95%)
Oct 27, 2008 29.99 31.70 29.86 29.87 1,095,785 -1.38(-4.42%)
Oct 24, 2008 29.34 31.87 28.33 31.25 0 -0.86(-2.68%)
Oct 23, 2008 32.23 33.25 30.21 32.11 1,051,456 +0.36(+1.13%)
Oct 22, 2008 32.76 33.55 30.92 31.75 891,386 -3.07(-8.82%)
Oct 21, 2008 36.64 36.64 34.14 34.82 954,433 -2.12(-5.74%)
Oct 20, 2008 34.40 37.00 33.97 36.94 1,227,002 +3.91(+11.84%)
Oct 17, 2008 32.81 35.51 31.46 33.03 0 -0.11(-0.33%)
Oct 16, 2008 31.93 33.57 29.05 33.14 1,100,701 +2.77(+9.12%)
Oct 15, 2008 33.75 33.75 30.36 30.37 1,223,978 -4.86(-13.80%)
Oct 14, 2008 36.79 37.88 33.88 35.23 1,636,050 -0.06(-0.17%)
Oct 13, 2008 32.50 35.66 30.38 35.29 1,496,744 +4.39(+14.21%)
Oct 10, 2008 30.58 33.57 28.11 30.90 0 -1.15(-3.59%)
Oct 09, 2008 34.88 36.64 32.01 32.05 1,505,392 -2.55(-7.37%)
Oct 08, 2008 34.85 37.62 33.30 34.60 2,354,535 -1.70(-4.68%)
Oct 07, 2008 41.11 41.56 36.30 36.30 1,337,675 -3.55(-8.91%)
Oct 06, 2008 41.07 41.45 35.75 39.85 1,755,089 -2.99(-6.98%)
Oct 03, 2008 42.50 46.16 42.40 42.84 0 -0.05(-0.12%)
Oct 02, 2008 46.90 46.90 42.59 42.89 1,087,301 -4.60(-9.69%)
Oct 01, 2008 49.43 49.43 46.76 47.49 901,395 -2.33(-4.68%)
Sep 30, 2008 47.01 50.45 47.01 49.82 891,949 +2.81(+5.98%)
Sep 29, 2008 49.44 49.44 45.12 47.01 951,185 -4.40(-8.56%)
Sep 26, 2008 51.84 51.99 50.00 51.41 0 -1.88(-3.53%)
Sep 25, 2008 52.74 53.94 52.61 53.29 510,620 -0.09(-0.17%)
Sep 24, 2008 53.73 55.28 53.06 53.38 688,751 -0.01(-0.02%)
Sep 23, 2008 57.00 57.15 53.12 53.39 1,325,716 -4.36(-7.55%)
Sep 22, 2008 57.65 59.54 56.38 57.75 875,201 +1.22(+2.16%)
Sep 19, 2008 54.65 56.79 51.99 56.53 0 +5.00(+9.70%)
Sep 18, 2008 51.40 53.48 49.60 51.53 1,315,914 +1.18(+2.34%)
Sep 17, 2008 52.83 53.55 50.07 50.35 1,154,283 -2.67(-5.04%)
Sep 16, 2008 49.64 53.02 47.32 53.02 1,791,384 +1.78(+3.47%)
Sep 15, 2008 52.41 53.67 50.55 51.24 1,126,292 -3.84(-6.97%)
Sep 12, 2008 53.50 55.76 53.20 55.08 0 +1.88(+3.53%)
Sep 11, 2008 53.60 54.53 51.61 53.20 1,180,823 -1.21(-2.22%)
Sep 10, 2008 52.53 54.43 52.08 54.41 1,298,978 +2.47(+4.76%)
Sep 09, 2008 56.67 56.76 51.90 51.94 2,209,206 -5.86(-10.14%)
Sep 08, 2008 62.50 62.77 57.55 57.80 1,619,616 -3.73(-6.06%)
Sep 05, 2008 61.94 62.46 60.10 61.53 0 -0.55(-0.89%)
Sep 04, 2008 62.00 63.25 60.10 62.08 956,409 +0.22(+0.36%)
Sep 03, 2008 62.52 63.97 61.12 61.86 1,087,357 -0.83(-1.32%)
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.