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 (%)
Feb 26, 2010 43.40 43.64 43.03 43.47 596,817 +0.31(+0.72%)
Feb 25, 2010 42.56 43.41 42.12 43.16 914,204 -0.51(-1.17%)
Feb 24, 2010 45.25 45.42 43.32 43.67 1,070,004 -0.99(-2.22%)
Feb 23, 2010 47.03 47.80 44.03 44.66 1,878,015 -3.46(-7.19%)
Feb 22, 2010 49.16 49.64 47.77 48.12 1,195,685 -0.73(-1.49%)
Feb 19, 2010 48.96 49.50 48.56 48.85 612,860 -0.32(-0.65%)
Feb 18, 2010 49.05 49.57 48.63 49.17 342,237 +0.32(+0.66%)
Feb 17, 2010 48.78 49.19 48.44 48.85 402,379 +0.20(+0.41%)
Feb 16, 2010 47.76 48.68 47.39 48.65 474,259 +1.62(+3.44%)
Feb 12, 2010 45.33 47.03 47.03 47.03 441,800 +0.51(+1.10%)
Feb 11, 2010 44.52 46.62 44.45 46.52 444,932 +1.90(+4.26%)
Feb 10, 2010 44.80 45.19 43.55 44.62 473,797 -0.24(-0.53%)
Feb 09, 2010 45.15 45.79 44.36 44.86 513,699 +0.67(+1.52%)
Feb 08, 2010 44.70 45.08 43.78 44.19 405,184 -0.51(-1.14%)
Feb 05, 2010 45.84 46.09 43.30 44.70 706,649 -0.95(-2.08%)
Feb 04, 2010 47.28 47.39 45.51 45.65 564,111 -2.44(-5.07%)
Feb 03, 2010 48.54 48.79 47.75 48.09 287,853 -0.59(-1.21%)
Feb 02, 2010 47.47 48.84 47.36 48.68 314,191 +1.51(+3.19%)
Feb 01, 2010 45.99 47.49 45.99 47.17 450,945 +1.63(+3.59%)
Jan 29, 2010 48.50 49.14 45.43 45.54 692,277 -2.49(-5.18%)
Jan 28, 2010 49.22 49.64 47.37 48.03 233,847 -0.89(-1.82%)
Jan 27, 2010 49.48 50.41 47.95 48.92 464,439 -0.90(-1.81%)
Jan 26, 2010 48.95 50.64 48.71 49.82 424,875 +0.49(+0.99%)
Jan 25, 2010 48.81 49.55 48.44 49.33 334,044 +0.93(+1.92%)
Jan 22, 2010 49.75 50.41 48.17 48.40 573,475 -1.51(-3.03%)
Jan 21, 2010 49.94 51.00 49.85 49.91 758,581 +0.08(+0.16%)
Jan 20, 2010 48.97 49.90 48.89 49.83 499,715 +0.14(+0.28%)
Jan 19, 2010 49.01 49.71 48.68 49.69 359,118 +0.59(+1.20%)
Jan 15, 2010 49.04 49.10 49.10 49.10 624,200 +0.20(+0.41%)
Jan 14, 2010 46.60 49.80 46.57 48.90 1,039,065 +2.14(+4.58%)
Jan 13, 2010 46.66 46.86 45.29 46.76 317,166 +0.36(+0.78%)
Jan 12, 2010 47.08 47.47 46.31 46.40 298,628 -1.23(-2.58%)
Jan 11, 2010 49.45 49.52 47.33 47.63 292,725 -1.46(-2.97%)
Jan 08, 2010 47.64 49.28 47.64 49.09 635,015 +1.02(+2.12%)
Jan 07, 2010 47.49 48.21 47.24 48.07 286,445 +0.13(+0.27%)
Jan 06, 2010 46.47 48.23 46.47 47.94 483,973 +1.13(+2.41%)
Jan 05, 2010 45.24 46.88 44.58 46.81 468,836 +1.65(+3.65%)
Jan 04, 2010 43.15 45.21 43.15 45.16 368,481 +2.66(+6.26%)
Dec 31, 2009 43.39 42.50 42.50 42.50 154,800 -0.87(-2.01%)
Dec 30, 2009 43.23 43.77 43.07 43.37 172,534 -0.32(-0.73%)
Dec 29, 2009 43.75 44.09 43.50 43.69 267,265 -0.02(-0.05%)
Dec 28, 2009 44.55 44.86 43.45 43.71 261,407 -0.51(-1.15%)
Dec 24, 2009 44.02 44.58 43.94 44.22 110,493 +0.10(+0.23%)
Dec 23, 2009 43.86 44.17 43.53 44.12 215,484 +0.32(+0.73%)
Dec 22, 2009 43.21 43.89 43.02 43.80 435,568 +0.90(+2.10%)
Dec 21, 2009 42.81 43.42 42.80 42.90 203,932 +0.57(+1.35%)
Dec 18, 2009 42.85 43.00 42.16 42.33 704,072 -0.10(-0.24%)
Dec 17, 2009 42.37 42.92 42.17 42.43 219,484 -0.52(-1.21%)
Dec 16, 2009 42.25 43.29 42.12 42.95 549,906 +0.93(+2.21%)
Dec 15, 2009 41.20 42.17 41.02 42.02 612,034 +0.65(+1.57%)
Dec 14, 2009 41.59 41.60 41.13 41.37 616,323 +1.65(+4.15%)
Dec 11, 2009 39.98 40.32 39.50 39.72 416,258 -0.04(-0.10%)
Dec 10, 2009 39.76 40.00 39.33 39.76 568,028 +0.46(+1.17%)
Dec 09, 2009 38.34 39.77 37.86 39.30 1,274,499 +2.41(+6.53%)
Dec 08, 2009 37.16 37.32 36.60 36.89 468,622 -0.61(-1.63%)
Dec 07, 2009 36.82 38.06 36.75 37.50 369,205 +0.50(+1.35%)
Dec 04, 2009 37.67 38.49 36.65 37.00 457,023 -0.12(-0.32%)
Dec 03, 2009 38.19 38.37 37.10 37.12 451,849 -1.03(-2.70%)
Dec 02, 2009 38.10 38.78 38.02 38.15 438,497 -0.28(-0.73%)
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.