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 (%)
Sep 30, 2009 41.65 41.94 40.58 41.25 261,159 -0.16(-0.39%)
Sep 29, 2009 41.14 41.77 40.87 41.41 484,241 +0.21(+0.51%)
Sep 28, 2009 40.13 41.26 39.79 41.20 266,565 +1.28(+3.21%)
Sep 25, 2009 39.74 40.50 39.46 39.92 249,954 -0.03(-0.08%)
Sep 24, 2009 41.26 41.34 39.75 39.95 487,599 -1.34(-3.25%)
Sep 23, 2009 42.75 42.99 41.13 41.29 569,500 -1.48(-3.46%)
Sep 22, 2009 43.23 43.23 42.06 42.77 725,960 -0.60(-1.38%)
Sep 21, 2009 42.78 43.52 42.30 43.37 529,114 -0.12(-0.28%)
Sep 18, 2009 43.30 43.81 42.52 43.49 1,516,893 +0.54(+1.26%)
Sep 17, 2009 43.40 44.15 42.66 42.95 667,083 +0.02(+0.05%)
Sep 16, 2009 42.55 43.65 42.35 42.93 609,446 +0.79(+1.87%)
Sep 15, 2009 41.56 42.36 41.48 42.14 687,497 +0.68(+1.64%)
Sep 14, 2009 40.19 41.62 39.71 41.46 635,576 +0.75(+1.84%)
Sep 11, 2009 40.49 41.56 40.09 40.71 540,644 +0.61(+1.52%)
Sep 10, 2009 39.34 40.13 38.77 40.10 317,834 +0.84(+2.14%)
Sep 09, 2009 38.69 39.53 37.91 39.26 467,749 +0.71(+1.84%)
Sep 08, 2009 37.90 38.71 37.90 38.55 535,873 +1.45(+3.91%)
Sep 04, 2009 36.17 37.15 35.98 37.10 280,647 +0.93(+2.57%)
Sep 03, 2009 35.97 36.26 35.55 36.17 419,954 +0.60(+1.69%)
Sep 02, 2009 35.92 36.25 35.37 35.57 627,791 -0.77(-2.12%)
Sep 01, 2009 36.94 38.47 36.23 36.34 594,777 -1.07(-2.86%)
Aug 31, 2009 37.46 37.95 36.85 37.41 713,137 -1.12(-2.91%)
Aug 28, 2009 39.08 39.10 37.97 38.53 640,982 +0.23(+0.60%)
Aug 27, 2009 37.98 38.39 37.26 38.30 593,093 -0.37(-0.96%)
Aug 26, 2009 39.78 39.78 38.40 38.67 835,711 -1.31(-3.28%)
Aug 25, 2009 40.61 40.76 39.54 39.98 579,266 -0.44(-1.09%)
Aug 24, 2009 40.01 40.70 39.94 40.42 403,626 +0.66(+1.66%)
Aug 21, 2009 38.94 39.77 38.88 39.76 409,435 +1.35(+3.51%)
Aug 20, 2009 38.16 38.49 37.86 38.41 238,141 +0.25(+0.66%)
Aug 19, 2009 36.98 38.48 36.86 38.16 431,559 +0.34(+0.90%)
Aug 18, 2009 36.66 37.86 36.07 37.82 559,060 +1.71(+4.74%)
Aug 17, 2009 37.19 37.19 36.00 36.11 607,954 -1.83(-4.82%)
Aug 14, 2009 39.82 39.82 37.70 37.94 488,045 -2.09(-5.22%)
Aug 13, 2009 38.71 40.17 38.62 40.03 719,891 +1.68(+4.38%)
Aug 12, 2009 37.21 38.70 37.13 38.35 417,129 +1.26(+3.40%)
Aug 11, 2009 37.85 38.11 37.03 37.09 561,570 -0.84(-2.21%)
Aug 10, 2009 37.29 38.18 37.01 37.93 643,754 +0.49(+1.31%)
Aug 07, 2009 35.75 37.84 35.72 37.44 1,326,616 +2.16(+6.12%)
Aug 06, 2009 35.71 35.72 34.96 35.28 564,169 -0.07(-0.20%)
Aug 05, 2009 35.00 36.10 34.57 35.35 1,498,623 +1.20(+3.51%)
Aug 04, 2009 32.97 34.38 32.81 34.15 869,856 +0.68(+2.03%)
Aug 03, 2009 32.23 33.76 32.23 33.47 733,459 +1.78(+5.62%)
Jul 31, 2009 31.13 32.00 30.81 31.69 360,081 +0.34(+1.08%)
Jul 30, 2009 30.80 31.85 30.80 31.35 353,947 +0.95(+3.13%)
Jul 29, 2009 31.36 31.36 30.07 30.40 475,192 -1.54(-4.82%)
Jul 28, 2009 32.05 32.57 31.15 31.94 499,497 -0.79(-2.41%)
Jul 27, 2009 32.81 33.55 32.22 32.73 594,467 +0.35(+1.08%)
Jul 24, 2009 31.12 32.46 31.03 32.38 480 +0.62(+1.95%)
Jul 23, 2009 30.47 31.99 30.47 31.76 732,478 +1.34(+4.40%)
Jul 22, 2009 29.61 30.78 29.23 30.42 811,967 -0.51(-1.65%)
Jul 21, 2009 31.97 32.42 30.54 30.93 987,801 -0.41(-1.31%)
Jul 20, 2009 31.43 31.81 30.53 31.34 744,132 +0.39(+1.26%)
Jul 17, 2009 30.69 31.25 30.15 30.95 583,151 +0.32(+1.04%)
Jul 16, 2009 29.44 30.82 29.04 30.63 677,066 +1.02(+3.44%)
Jul 15, 2009 29.18 29.67 28.98 29.61 854,558 +0.92(+3.21%)
Jul 14, 2009 26.88 28.81 26.88 28.69 2,060,437 +2.20(+8.31%)
Jul 13, 2009 25.68 26.55 25.64 26.49 506,420 +0.41(+1.57%)
Jul 10, 2009 25.43 26.25 25.27 26.08 695,767 +0.06(+0.23%)
Jul 09, 2009 25.43 26.67 25.24 26.02 1,116,718 +1.08(+4.33%)
Jul 08, 2009 24.68 25.27 24.11 24.94 718,433 +0.11(+0.44%)
Jul 07, 2009 25.75 25.81 24.76 24.83 779,872 -0.92(-3.57%)
Jul 06, 2009 25.41 25.84 24.98 25.75 701,323 -0.51(-1.94%)
Jul 02, 2009 26.99 26.99 26.15 26.26 487,054 -1.29(-4.68%)
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.