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 29, 2013 48.25 48.53 47.81 48.16 114,621 -0.18(-0.37%)
Nov 27, 2013 48.34 48.59 47.90 48.34 270,089 -0.15(-0.31%)
Nov 26, 2013 48.24 48.78 47.99 48.49 137,719 +0.13(+0.27%)
Nov 25, 2013 48.82 48.82 47.97 48.36 270,900 -0.46(-0.94%)
Nov 22, 2013 48.95 48.95 48.57 48.82 145,366 -0.17(-0.35%)
Nov 21, 2013 48.75 49.07 48.48 48.99 145,746 +0.43(+0.89%)
Nov 20, 2013 48.82 48.94 48.27 48.56 154,356 -0.06(-0.12%)
Nov 19, 2013 48.45 49.16 48.21 48.62 235,894 +0.10(+0.21%)
Nov 18, 2013 49.85 49.91 48.35 48.52 234,323 -1.31(-2.63%)
Nov 15, 2013 49.33 49.90 49.02 49.83 212,099 +0.72(+1.47%)
Nov 14, 2013 49.35 49.36 48.81 49.11 361,607 -0.25(-0.51%)
Nov 13, 2013 49.00 49.36 48.55 49.36 239,590 +0.25(+0.51%)
Nov 12, 2013 50.33 50.33 48.88 49.11 263,773 -1.41(-2.79%)
Nov 11, 2013 49.96 50.67 49.62 50.52 327,121 -0.26(-0.51%)
Nov 08, 2013 49.41 51.03 49.41 50.78 245,214 +1.28(+2.59%)
Nov 07, 2013 50.34 50.53 49.15 49.50 399,449 -0.69(-1.37%)
Nov 06, 2013 50.59 50.91 49.67 50.19 254,673 +0.02(+0.04%)
Nov 05, 2013 51.46 51.46 49.69 50.17 344,157 -1.48(-2.87%)
Nov 04, 2013 51.40 51.82 51.32 51.65 332,523 +0.45(+0.88%)
Nov 01, 2013 51.49 51.52 50.85 51.20 466,024 -0.21(-0.41%)
Oct 31, 2013 51.31 51.99 51.09 51.41 157,489 +0.06(+0.12%)
Oct 30, 2013 51.79 52.15 51.00 51.35 277,879 -0.39(-0.75%)
Oct 29, 2013 51.67 51.93 51.42 51.74 248,908 +0.07(+0.14%)
Oct 28, 2013 51.35 51.74 51.13 51.67 442,788 +0.16(+0.31%)
Oct 25, 2013 51.11 51.59 50.94 51.51 334,699 +0.53(+1.04%)
Oct 24, 2013 50.25 51.06 49.65 50.98 369,600 +0.63(+1.25%)
Oct 23, 2013 50.60 50.69 49.71 50.35 404,596 -0.60(-1.18%)
Oct 22, 2013 51.06 51.50 50.66 50.95 399,427 +0.25(+0.49%)
Oct 21, 2013 50.70 50.93 50.53 50.70 375,656 +0.00(+0.00%)
Oct 18, 2013 50.00 50.76 49.95 50.70 442,464 +1.03(+2.07%)
Oct 17, 2013 49.39 49.73 49.02 49.67 293,275 +0.24(+0.49%)
Oct 16, 2013 49.37 49.68 49.24 49.43 343,799 +0.32(+0.65%)
Oct 15, 2013 49.15 49.38 48.90 49.11 324,135 +0.01(+0.02%)
Oct 14, 2013 48.11 49.23 48.11 49.10 249,684 +0.66(+1.36%)
Oct 11, 2013 47.77 48.46 47.59 48.44 189,358 +0.38(+0.79%)
Oct 10, 2013 47.91 48.23 47.74 48.06 182,579 +0.72(+1.52%)
Oct 09, 2013 47.50 47.77 47.07 47.34 234,910 +0.03(+0.06%)
Oct 08, 2013 47.55 47.80 47.11 47.31 199,166 -0.28(-0.59%)
Oct 07, 2013 47.41 47.90 47.04 47.59 177,280 -0.38(-0.79%)
Oct 04, 2013 47.48 47.99 47.21 47.97 215,250 +0.58(+1.22%)
Oct 03, 2013 47.27 47.67 46.96 47.39 202,340 -0.09(-0.19%)
Oct 02, 2013 46.90 47.55 46.58 47.48 131,303 +0.23(+0.49%)
Oct 01, 2013 46.34 47.36 46.34 47.25 334,375 +0.76(+1.63%)
Sep 30, 2013 46.34 46.76 45.69 46.49 132,329 -0.25(-0.53%)
Sep 27, 2013 46.65 47.04 46.41 46.74 107,303 -0.07(-0.15%)
Sep 26, 2013 46.33 46.83 46.33 46.81 87,997 +0.49(+1.06%)
Sep 25, 2013 46.37 46.78 46.31 46.32 186,920 +0.12(+0.26%)
Sep 24, 2013 46.44 46.61 45.89 46.20 127,935 -0.10(-0.22%)
Sep 23, 2013 46.63 46.90 45.87 46.30 240,092 -0.55(-1.17%)
Sep 20, 2013 47.40 47.44 46.82 46.85 422,765 -0.29(-0.62%)
Sep 19, 2013 47.31 47.49 46.87 47.14 175,822 +0.07(+0.15%)
Sep 18, 2013 46.81 47.37 46.75 47.07 381,539 +0.17(+0.36%)
Sep 17, 2013 46.61 46.97 46.44 46.90 324,938 +0.29(+0.62%)
Sep 16, 2013 46.70 46.75 46.35 46.61 282,281 +0.04(+0.09%)
Sep 13, 2013 46.63 46.84 46.36 46.57 174,697 -0.10(-0.21%)
Sep 12, 2013 46.81 47.10 46.59 46.67 179,647 -0.30(-0.64%)
Sep 11, 2013 46.78 47.09 46.41 46.97 173,576 +0.03(+0.06%)
Sep 10, 2013 46.92 47.04 46.19 46.94 240,060 +0.12(+0.26%)
Sep 09, 2013 46.15 46.99 46.05 46.82 205,512 +0.87(+1.89%)
Sep 06, 2013 45.99 46.42 45.51 45.95 199,559 +0.09(+0.20%)
Sep 05, 2013 45.53 46.09 45.39 45.86 286,251 +0.34(+0.75%)
Sep 04, 2013 45.43 46.20 45.32 45.52 304,055 +0.22(+0.49%)
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.