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 (%)
Dec 31, 2018 14.43 14.67 13.80 14.28 406,200 -0.12(-0.83%)
Dec 28, 2018 14.73 15.01 14.19 14.40 380,000 -0.22(-1.50%)
Dec 27, 2018 14.47 14.74 13.79 14.62 471,850 -0.30(-2.01%)
Dec 26, 2018 13.42 14.96 13.19 14.92 312,696 +1.55(+11.59%)
Dec 24, 2018 13.66 14.17 13.36 13.37 188,600 -0.53(-3.81%)
Dec 21, 2018 14.70 14.87 13.61 13.90 1,520,000 -0.96(-6.46%)
Dec 20, 2018 15.76 16.00 14.77 14.86 457,215 -1.37(-8.44%)
Dec 19, 2018 17.07 17.38 16.06 16.23 253,902 -0.70(-4.13%)
Dec 18, 2018 16.83 17.27 16.72 16.93 314,420 -0.22(-1.28%)
Dec 17, 2018 17.51 17.89 16.91 17.15 351,108 -0.44(-2.50%)
Dec 14, 2018 18.04 18.43 17.46 17.59 312,400 -0.77(-4.19%)
Dec 13, 2018 18.23 18.52 17.56 18.36 311,575 -0.73(-3.82%)
Dec 12, 2018 18.82 19.49 18.68 19.09 247,678 +0.76(+4.15%)
Dec 11, 2018 18.33 18.91 17.97 18.33 289,050 +0.48(+2.69%)
Dec 10, 2018 18.57 18.74 17.72 17.85 362,488 -1.04(-5.51%)
Dec 07, 2018 20.19 20.56 18.86 18.89 272,500 -0.30(-1.56%)
Dec 06, 2018 19.04 19.43 17.84 19.19 594,688 -0.94(-4.67%)
Dec 04, 2018 21.28 21.75 20.06 20.13 268,600 -1.63(-7.49%)
Dec 03, 2018 21.60 21.84 21.13 21.76 431,987 +0.96(+4.62%)
Nov 30, 2018 20.70 20.90 20.12 20.80 393,400 -0.23(-1.09%)
Nov 29, 2018 21.55 21.83 20.89 21.03 205,816 -0.12(-0.57%)
Nov 28, 2018 20.54 21.20 20.19 21.15 259,438 +0.63(+3.07%)
Nov 27, 2018 20.59 21.23 20.36 20.52 283,243 -0.11(-0.53%)
Nov 26, 2018 20.34 20.92 20.30 20.63 259,680 +0.64(+3.20%)
Nov 23, 2018 20.21 20.55 19.44 19.99 279,600 -1.53(-7.11%)
Nov 21, 2018 21.52 21.52 21.52 0 +0.59(+2.82%)
Nov 20, 2018 21.76 21.84 20.83 20.93 239,054 -1.52(-6.77%)
Nov 19, 2018 21.95 22.75 21.71 22.45 178,101 +0.25(+1.13%)
Nov 16, 2018 21.89 22.43 21.66 22.20 286,000 +0.37(+1.69%)
Nov 15, 2018 20.83 21.98 20.66 21.83 205,259 +0.80(+3.80%)
Nov 14, 2018 21.31 21.34 20.55 21.03 294,991 +0.41(+1.99%)
Nov 13, 2018 21.80 22.01 20.59 20.62 301,226 -1.21(-5.54%)
Nov 12, 2018 22.86 22.96 21.79 21.83 192,489 -0.67(-2.98%)
Nov 09, 2018 22.58 23.00 22.32 22.50 298,900 -0.58(-2.51%)
Nov 08, 2018 25.41 25.45 23.00 23.08 273,619 -2.60(-10.12%)
Nov 07, 2018 24.42 25.72 24.29 25.68 354,511 +1.64(+6.82%)
Nov 06, 2018 23.49 24.18 22.02 24.04 383,246 +0.33(+1.39%)
Nov 05, 2018 23.08 23.89 23.00 23.71 388,974 +0.84(+3.67%)
Nov 02, 2018 22.83 23.45 22.54 22.87 378,800 -0.28(-1.21%)
Nov 01, 2018 23.67 23.86 22.80 23.15 212,869 +0.02(+0.09%)
Oct 31, 2018 23.27 23.95 23.06 23.13 308,907 +0.28(+1.23%)
Oct 30, 2018 21.95 22.90 21.58 22.85 172,727 +0.84(+3.82%)
Oct 29, 2018 23.00 23.04 21.60 22.01 238,044 -0.70(-3.08%)
Oct 26, 2018 22.60 23.29 22.25 22.71 264,900 -0.29(-1.26%)
Oct 25, 2018 22.20 23.11 21.82 23.00 453,779 +1.10(+5.02%)
Oct 24, 2018 24.10 24.14 21.83 21.90 466,977 -1.73(-7.32%)
Oct 23, 2018 24.30 24.53 23.27 23.63 311,498 -1.48(-5.89%)
Oct 22, 2018 25.25 25.40 24.78 25.11 173,143 -0.16(-0.63%)
Oct 19, 2018 25.13 25.84 25.02 25.27 203,100 +0.28(+1.12%)
Oct 18, 2018 25.58 25.71 24.85 24.99 175,058 -0.87(-3.36%)
Oct 17, 2018 26.25 26.28 25.47 25.86 145,711 -0.65(-2.45%)
Oct 16, 2018 25.76 26.57 25.32 26.51 234,147 +0.87(+3.39%)
Oct 15, 2018 25.69 26.11 25.40 25.64 200,961 +0.12(+0.47%)
Oct 12, 2018 25.39 25.82 24.88 25.52 210,400 +0.66(+2.65%)
Oct 11, 2018 25.61 26.11 24.75 24.86 303,717 -1.16(-4.46%)
Oct 10, 2018 27.10 27.31 25.99 26.02 303,406 -1.15(-4.23%)
Oct 09, 2018 26.90 27.88 26.82 27.17 431,875 +0.39(+1.46%)
Oct 08, 2018 26.53 26.89 26.35 26.78 228,362 -0.03(-0.11%)
Oct 05, 2018 26.96 27.08 26.30 26.81 143,100 -0.16(-0.59%)
Oct 04, 2018 27.26 27.64 26.80 26.97 165,289 -0.54(-1.96%)
Oct 03, 2018 27.02 27.65 26.67 27.51 283,935 +0.63(+2.34%)
Oct 02, 2018 26.61 27.15 26.30 26.88 178,883 +0.25(+0.94%)
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.