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 27, 2015 30.62 31.11 30.39 30.54 410,206 +0.09(+0.30%)
Feb 26, 2015 31.30 31.50 30.23 30.45 571,206 -1.36(-4.28%)
Feb 25, 2015 32.56 33.13 31.10 31.81 1,401,116 -0.82(-2.51%)
Feb 24, 2015 33.21 33.86 32.25 32.63 465,074 -0.25(-0.76%)
Feb 23, 2015 32.59 33.37 32.08 32.88 465,077 -0.40(-1.20%)
Feb 20, 2015 33.73 34.15 32.84 33.28 380,161 -0.38(-1.13%)
Feb 19, 2015 32.97 34.27 32.44 33.66 406,551 -0.30(-0.88%)
Feb 18, 2015 33.63 34.55 33.27 33.96 680,277 -0.10(-0.29%)
Feb 17, 2015 32.82 34.08 32.26 34.06 360,755 +0.80(+2.41%)
Feb 13, 2015 32.84 33.26 33.26 33.26 505,300 +1.10(+3.42%)
Feb 12, 2015 32.08 32.92 31.75 32.16 527,215 +0.82(+2.62%)
Feb 11, 2015 30.91 31.76 30.58 31.34 427,531 -0.38(-1.20%)
Feb 10, 2015 32.89 33.09 31.25 31.72 408,374 -1.17(-3.56%)
Feb 09, 2015 31.56 33.23 31.56 32.89 754,900 +1.58(+5.05%)
Feb 06, 2015 31.22 31.90 30.83 31.31 720,600 +0.26(+0.84%)
Feb 05, 2015 30.89 32.00 30.83 31.05 726,643 +0.35(+1.14%)
Feb 04, 2015 32.01 32.01 30.06 30.70 690,375 -2.22(-6.74%)
Feb 03, 2015 31.45 33.64 29.27 32.92 653,377 +2.05(+6.64%)
Feb 02, 2015 30.42 30.96 30.04 30.87 588,960 +1.09(+3.66%)
Jan 30, 2015 27.88 30.09 27.84 29.78 584,477 +1.64(+5.83%)
Jan 29, 2015 28.35 28.51 26.92 28.14 758,543 -0.16(-0.57%)
Jan 28, 2015 30.76 30.91 28.08 28.30 641,241 -2.89(-9.27%)
Jan 27, 2015 30.41 31.58 30.41 31.19 598,484 +0.48(+1.56%)
Jan 26, 2015 30.48 30.81 30.04 30.71 395,313 +0.29(+0.95%)
Jan 23, 2015 30.00 30.94 29.73 30.42 693,143 +0.22(+0.73%)
Jan 22, 2015 30.25 30.73 29.38 30.20 967,653 +0.21(+0.70%)
Jan 21, 2015 28.64 30.55 28.44 29.99 909,615 +1.63(+5.75%)
Jan 20, 2015 28.93 28.93 27.76 28.36 465,831 -0.80(-2.74%)
Jan 16, 2015 27.65 29.19 27.56 29.16 345,967 +1.68(+6.11%)
Jan 15, 2015 28.98 29.36 27.46 27.48 527,120 -0.88(-3.10%)
Jan 14, 2015 28.01 28.91 27.27 28.36 538,328 -0.13(-0.46%)
Jan 13, 2015 28.70 29.15 28.03 28.49 615,609 -0.25(-0.87%)
Jan 12, 2015 29.52 29.53 28.26 28.74 340,729 -1.35(-4.49%)
Jan 09, 2015 30.09 30.49 29.40 30.09 528,550 +0.09(+0.30%)
Jan 08, 2015 29.99 30.64 29.68 30.00 1,146,746 +0.36(+1.21%)
Jan 07, 2015 31.12 31.26 29.02 29.64 812,082 -0.98(-3.20%)
Jan 06, 2015 32.03 32.34 30.02 30.62 922,579 -1.70(-5.26%)
Jan 05, 2015 33.55 33.55 31.88 32.32 466,637 -1.93(-5.64%)
Jan 02, 2015 33.82 34.66 33.17 34.25 394,047 +0.15(+0.44%)
Dec 31, 2014 33.89 34.10 34.10 34.10 392,700 -0.43(-1.25%)
Dec 30, 2014 34.36 35.02 33.84 34.53 571,201 -0.20(-0.58%)
Dec 29, 2014 34.56 35.43 34.31 34.73 496,688 +0.17(+0.49%)
Dec 26, 2014 34.60 34.95 33.80 34.56 460,206 +0.03(+0.09%)
Dec 24, 2014 35.20 34.53 34.53 34.53 306,600 -1.06(-2.98%)
Dec 23, 2014 36.35 36.60 35.11 35.59 454,082 -0.30(-0.84%)
Dec 22, 2014 36.94 36.94 35.29 35.89 547,184 -1.36(-3.65%)
Dec 19, 2014 35.45 37.30 34.54 37.25 1,046,905 +2.39(+6.86%)
Dec 18, 2014 35.20 35.20 33.27 34.86 912,032 +1.54(+4.62%)
Dec 17, 2014 30.60 33.67 30.60 33.32 734,939 +2.60(+8.46%)
Dec 16, 2014 29.05 31.77 28.24 30.72 1,080,374 +0.74(+2.47%)
Dec 15, 2014 31.20 31.47 29.81 29.98 769,278 -0.84(-2.73%)
Dec 12, 2014 30.86 31.73 30.72 30.82 600,998 -0.73(-2.31%)
Dec 11, 2014 32.53 33.57 31.50 31.55 637,940 -0.98(-3.01%)
Dec 10, 2014 33.41 34.03 32.40 32.53 477,712 -1.87(-5.44%)
Dec 09, 2014 33.22 34.84 33.16 34.40 451,994 +1.12(+3.37%)
Dec 08, 2014 34.53 34.54 33.14 33.28 560,015 -2.15(-6.07%)
Dec 05, 2014 36.39 36.79 35.39 35.43 642,705 -1.19(-3.25%)
Dec 04, 2014 36.69 37.10 35.99 36.62 685,880 -0.52(-1.40%)
Dec 03, 2014 37.35 38.46 36.76 37.14 707,953 +0.35(+0.95%)
Dec 02, 2014 37.53 37.89 36.14 36.79 915,440 -1.10(-2.90%)
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.