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 (%)
Aug 31, 2010 34.08 34.51 33.76 34.08 2,166 -0.35(-1.02%)
Aug 30, 2010 34.74 34.93 34.34 34.43 166,731 -0.41(-1.18%)
Aug 27, 2010 34.84 34.94 33.36 34.84 356,472 +1.06(+3.14%)
Aug 26, 2010 33.78 34.51 33.51 33.78 100 -0.30(-0.88%)
Aug 25, 2010 34.25 34.25 33.59 34.08 334,222 -0.49(-1.42%)
Aug 24, 2010 34.37 35.09 34.13 34.57 384,072 -0.49(-1.40%)
Aug 23, 2010 35.06 35.53 34.75 35.06 277,683 +0.15(+0.43%)
Aug 20, 2010 35.02 35.21 34.48 34.91 519,337 -0.36(-1.02%)
Aug 19, 2010 35.48 35.65 35.00 35.27 372,139 -0.43(-1.20%)
Aug 18, 2010 35.59 36.33 35.33 35.70 438,635 -0.04(-0.11%)
Aug 17, 2010 35.75 36.30 35.38 35.74 305,806 +0.53(+1.51%)
Aug 16, 2010 34.64 35.30 34.50 35.21 313,783 +0.24(+0.69%)
Aug 13, 2010 34.97 35.76 34.84 34.97 452,475 -0.49(-1.38%)
Aug 12, 2010 35.12 35.98 35.12 35.46 100 -0.47(-1.31%)
Aug 11, 2010 37.29 37.29 35.91 35.93 672,559 -2.30(-6.02%)
Aug 10, 2010 38.69 38.80 38.15 38.23 469,680 -1.20(-3.04%)
Aug 09, 2010 40.15 40.15 38.93 39.43 374,105 -0.36(-0.90%)
Aug 06, 2010 39.79 39.93 38.91 39.79 441,157 -0.28(-0.70%)
Aug 05, 2010 39.51 40.36 39.30 40.07 356,747 +0.25(+0.63%)
Aug 04, 2010 39.69 39.99 39.02 39.82 311,686 +0.36(+0.91%)
Aug 03, 2010 41.94 42.19 38.44 39.46 934,590 -2.49(-5.94%)
Aug 02, 2010 41.74 41.98 41.08 41.95 473,091 +1.05(+2.57%)
Jul 30, 2010 40.90 41.10 40.06 40.90 273,779 +0.09(+0.22%)
Jul 29, 2010 41.20 41.34 39.92 40.81 204,387 +0.02(+0.05%)
Jul 28, 2010 41.58 41.67 40.49 40.79 182,572 -0.87(-2.09%)
Jul 27, 2010 42.49 42.77 41.30 41.66 283,165 -0.45(-1.07%)
Jul 26, 2010 41.22 42.14 40.96 42.11 309,895 +1.15(+2.81%)
Jul 23, 2010 40.62 41.07 40.22 40.96 388,286 -0.11(-0.27%)
Jul 22, 2010 40.82 41.11 40.38 41.07 521,991 +0.81(+2.01%)
Jul 21, 2010 41.36 41.62 39.88 40.26 436,692 -0.70(-1.71%)
Jul 20, 2010 38.80 41.02 38.80 40.96 292,025 +1.38(+3.49%)
Jul 19, 2010 39.72 39.88 38.70 39.58 298,662 +0.24(+0.61%)
Jul 16, 2010 39.34 41.22 39.26 39.34 751,973 -2.26(-5.43%)
Jul 15, 2010 42.17 42.17 40.86 41.60 464,259 -0.52(-1.23%)
Jul 14, 2010 41.99 42.60 41.57 42.12 223,275 -0.14(-0.33%)
Jul 13, 2010 42.26 42.50 41.93 42.26 202 +0.61(+1.46%)
Jul 12, 2010 41.95 42.74 41.18 41.65 335,777 -0.48(-1.14%)
Jul 09, 2010 42.13 42.37 41.67 42.13 143,559 +0.21(+0.50%)
Jul 08, 2010 42.19 42.29 41.02 41.92 400 +0.26(+0.62%)
Jul 07, 2010 39.69 41.66 39.69 41.66 413,672 +2.20(+5.58%)
Jul 06, 2010 40.89 41.31 39.16 39.46 748 -0.61(-1.52%)
Jul 02, 2010 40.07 41.05 39.72 40.07 312,320 -0.29(-0.72%)
Jul 01, 2010 40.67 41.10 39.02 40.36 462,925 -0.23(-0.57%)
Jun 30, 2010 40.74 41.72 40.38 40.59 344 -0.13(-0.32%)
Jun 29, 2010 41.74 41.79 40.42 40.72 605,040 -2.49(-5.76%)
Jun 25, 2010 43.21 43.61 42.14 43.21 475,562 +0.69(+1.62%)
Jun 24, 2010 43.35 43.72 42.35 42.52 302,477 -1.25(-2.86%)
Jun 23, 2010 43.91 44.19 43.20 43.77 310,077 -0.31(-0.70%)
Jun 22, 2010 46.09 46.36 43.92 44.08 660,856 -2.10(-4.55%)
Jun 21, 2010 47.55 47.82 45.81 46.18 499,604 -0.48(-1.03%)
Jun 18, 2010 46.66 47.00 46.12 46.66 493,135 +0.21(+0.45%)
Jun 17, 2010 47.16 47.63 46.03 46.45 622,549 -0.61(-1.30%)
Jun 16, 2010 46.46 47.86 46.29 47.06 425,596 +0.01(+0.02%)
Jun 15, 2010 46.44 47.19 46.24 47.05 734,490 +1.21(+2.64%)
Jun 14, 2010 46.38 47.29 45.78 45.84 656,459 +0.17(+0.37%)
Jun 11, 2010 44.65 46.33 44.60 45.67 670,391 +0.32(+0.71%)
Jun 10, 2010 43.82 45.44 43.81 45.35 680,756 +2.75(+6.46%)
Jun 09, 2010 43.01 44.70 42.36 42.60 796,429 -0.06(-0.14%)
Jun 08, 2010 42.11 43.07 41.21 42.66 1,045,975 +0.79(+1.89%)
Jun 07, 2010 43.10 43.49 41.87 41.87 700,266 -0.94(-2.20%)
Jun 04, 2010 42.81 44.94 42.60 42.81 1,030,638 -1.05(-2.39%)
Jun 03, 2010 41.87 44.13 41.76 43.86 992,725 +1.92(+4.58%)
Jun 02, 2010 39.71 41.94 39.12 41.94 575,585 +2.81(+7.18%)
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.