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 30, 2015 17.90 18.73 17.72 18.07 780,947 +0.45(+2.55%)
Nov 27, 2015 17.94 18.46 17.45 17.62 351,885 -0.87(-4.71%)
Nov 25, 2015 17.66 18.49 18.49 18.49 723,100 +0.17(+0.93%)
Nov 24, 2015 16.86 18.56 16.85 18.32 1,019,571 +1.76(+10.63%)
Nov 23, 2015 16.54 16.96 16.17 16.56 753,628 +0.09(+0.55%)
Nov 20, 2015 17.06 17.44 16.15 16.47 1,002,569 -0.58(-3.40%)
Nov 19, 2015 17.37 18.02 16.50 17.05 1,015,600 -0.81(-4.54%)
Nov 18, 2015 17.60 18.38 16.95 17.86 1,344,273 +0.53(+3.06%)
Nov 17, 2015 16.84 17.80 16.17 17.33 885,647 +0.26(+1.52%)
Nov 16, 2015 16.16 17.09 15.84 17.07 702,226 +0.81(+4.98%)
Nov 13, 2015 15.23 16.60 15.00 16.26 919,205 +0.96(+6.27%)
Nov 12, 2015 15.55 16.76 15.11 15.30 1,201,351 -1.05(-6.42%)
Nov 11, 2015 17.46 17.52 16.07 16.35 780,056 -1.06(-6.09%)
Nov 10, 2015 16.93 17.69 16.66 17.41 903,062 +0.49(+2.90%)
Nov 09, 2015 17.19 17.91 16.37 16.92 784,080 -0.19(-1.11%)
Nov 06, 2015 16.47 17.16 16.17 17.11 822,325 +0.41(+2.46%)
Nov 05, 2015 16.77 17.57 16.40 16.70 1,103,214 -0.15(-0.89%)
Nov 04, 2015 16.59 16.97 15.64 16.85 1,436,835 +0.24(+1.44%)
Nov 03, 2015 14.10 18.45 14.10 16.61 4,467,512 +2.92(+21.33%)
Nov 02, 2015 12.12 13.76 12.12 13.69 1,239,384 +1.08(+8.56%)
Oct 30, 2015 12.14 12.75 11.41 12.61 1,333,927 +0.48(+3.96%)
Oct 29, 2015 12.12 12.83 12.02 12.13 1,098,134 -0.06(-0.49%)
Oct 28, 2015 12.10 12.81 11.85 12.19 1,190,090 +0.09(+0.74%)
Oct 27, 2015 12.37 12.87 11.82 12.10 1,149,801 -0.80(-6.20%)
Oct 26, 2015 13.97 14.14 12.81 12.90 1,241,287 -1.24(-8.77%)
Oct 23, 2015 13.87 14.49 13.28 14.14 925,922 -0.11(-0.77%)
Oct 22, 2015 14.57 14.89 13.82 14.25 535,570 -0.14(-0.97%)
Oct 21, 2015 14.90 15.09 14.38 14.39 554,821 -0.69(-4.58%)
Oct 20, 2015 14.42 15.50 14.32 15.08 781,103 +0.60(+4.14%)
Oct 19, 2015 14.85 15.00 14.27 14.48 708,063 -0.65(-4.30%)
Oct 16, 2015 15.35 15.48 14.29 15.13 1,035,242 -0.21(-1.37%)
Oct 15, 2015 14.64 15.52 14.22 15.34 1,074,095 +0.17(+1.12%)
Oct 14, 2015 14.78 15.44 14.14 15.17 967,382 +0.46(+3.13%)
Oct 13, 2015 14.89 15.94 14.59 14.71 1,319,142 -0.53(-3.48%)
Oct 12, 2015 17.82 17.86 14.79 15.24 1,977,530 -2.63(-14.72%)
Oct 09, 2015 18.31 18.39 17.49 17.87 1,446,547 -0.22(-1.22%)
Oct 08, 2015 17.64 18.30 16.77 18.09 1,868,799 +0.39(+2.20%)
Oct 07, 2015 18.23 19.10 16.35 17.70 2,965,255 -0.60(-3.28%)
Oct 06, 2015 14.14 19.53 14.03 18.30 4,356,984 +4.37(+31.37%)
Oct 05, 2015 12.90 14.01 12.72 13.93 1,358,934 +1.40(+11.17%)
Oct 02, 2015 10.84 12.54 10.80 12.53 954,829 +1.46(+13.19%)
Oct 01, 2015 11.47 12.30 10.87 11.07 1,168,943 -0.19(-1.69%)
Sep 30, 2015 11.79 11.79 11.09 11.26 1,256,268 -0.40(-3.43%)
Sep 29, 2015 11.62 11.92 11.23 11.66 885,379 +0.20(+1.75%)
Sep 28, 2015 11.40 11.61 11.14 11.46 1,425,934 -0.03(-0.26%)
Sep 25, 2015 11.80 11.94 11.09 11.49 1,170,074 -0.24(-2.05%)
Sep 24, 2015 11.34 11.88 11.21 11.73 1,402,215 +0.16(+1.38%)
Sep 23, 2015 12.69 12.80 11.47 11.57 1,192,744 -0.73(-5.93%)
Sep 22, 2015 12.46 12.86 12.09 12.30 1,369,453 -0.43(-3.38%)
Sep 21, 2015 12.06 13.22 11.77 12.73 1,986,171 +1.00(+8.53%)
Sep 18, 2015 12.09 12.30 11.27 11.73 2,935,310 -0.76(-6.08%)
Sep 17, 2015 12.53 13.03 12.18 12.49 1,087,818 -0.10(-0.79%)
Sep 16, 2015 11.58 12.74 11.58 12.59 1,427,850 +0.94(+8.07%)
Sep 15, 2015 11.34 11.90 11.28 11.65 1,353,109 +0.43(+3.83%)
Sep 14, 2015 11.32 11.33 11.00 11.22 1,411,635 -0.10(-0.88%)
Sep 11, 2015 11.56 11.73 11.14 11.32 1,140,425 -0.54(-4.55%)
Sep 10, 2015 12.40 12.48 11.69 11.86 1,363,876 -0.50(-4.05%)
Sep 09, 2015 13.51 13.75 12.33 12.36 940,769 -0.98(-7.35%)
Sep 08, 2015 13.30 13.72 12.86 13.34 989,852 +0.07(+0.53%)
Sep 04, 2015 13.83 13.27 13.27 13.27 763,500 -0.88(-6.22%)
Sep 03, 2015 14.81 14.99 14.01 14.15 1,127,104 -0.43(-2.95%)
Sep 02, 2015 14.82 14.82 13.71 14.58 638,439 +0.08(+0.55%)
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.