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, 2009 43.39 42.50 42.50 42.50 154,800 -0.87(-2.01%)
Dec 30, 2009 43.23 43.77 43.07 43.37 172,534 -0.32(-0.73%)
Dec 29, 2009 43.75 44.09 43.50 43.69 267,265 -0.02(-0.05%)
Dec 28, 2009 44.55 44.86 43.45 43.71 261,407 -0.51(-1.15%)
Dec 24, 2009 44.02 44.58 43.94 44.22 110,493 +0.10(+0.23%)
Dec 23, 2009 43.86 44.17 43.53 44.12 215,484 +0.32(+0.73%)
Dec 22, 2009 43.21 43.89 43.02 43.80 435,568 +0.90(+2.10%)
Dec 21, 2009 42.81 43.42 42.80 42.90 203,932 +0.57(+1.35%)
Dec 18, 2009 42.85 43.00 42.16 42.33 704,072 -0.10(-0.24%)
Dec 17, 2009 42.37 42.92 42.17 42.43 219,484 -0.52(-1.21%)
Dec 16, 2009 42.25 43.29 42.12 42.95 549,906 +0.93(+2.21%)
Dec 15, 2009 41.20 42.17 41.02 42.02 612,034 +0.65(+1.57%)
Dec 14, 2009 41.59 41.60 41.13 41.37 616,323 +1.65(+4.15%)
Dec 11, 2009 39.98 40.32 39.50 39.72 416,258 -0.04(-0.10%)
Dec 10, 2009 39.76 40.00 39.33 39.76 568,028 +0.46(+1.17%)
Dec 09, 2009 38.34 39.77 37.86 39.30 1,274,499 +2.41(+6.53%)
Dec 08, 2009 37.16 37.32 36.60 36.89 468,622 -0.61(-1.63%)
Dec 07, 2009 36.82 38.06 36.75 37.50 369,205 +0.50(+1.35%)
Dec 04, 2009 37.67 38.49 36.65 37.00 457,023 -0.12(-0.32%)
Dec 03, 2009 38.19 38.37 37.10 37.12 451,849 -1.03(-2.70%)
Dec 02, 2009 38.10 38.78 38.02 38.15 438,497 -0.28(-0.73%)
Dec 01, 2009 38.24 38.69 38.13 38.43 431,560 +0.82(+2.18%)
Nov 30, 2009 37.06 37.95 36.94 37.61 551,589 +0.39(+1.05%)
Nov 27, 2009 36.93 37.59 36.24 37.22 242,464 -1.13(-2.95%)
Nov 25, 2009 37.90 38.48 37.36 38.35 321,090 +1.08(+2.90%)
Nov 24, 2009 37.91 37.93 37.12 37.27 416,345 -0.64(-1.69%)
Nov 23, 2009 37.84 38.86 37.79 37.91 655,636 +0.78(+2.10%)
Nov 20, 2009 37.53 37.73 36.85 37.13 430,654 -0.92(-2.42%)
Nov 19, 2009 38.78 38.78 37.42 38.05 583,357 -1.13(-2.88%)
Nov 18, 2009 39.78 39.93 38.79 39.18 505,077 -0.47(-1.19%)
Nov 17, 2009 39.63 39.87 38.91 39.65 583,312 -0.15(-0.38%)
Nov 16, 2009 38.84 39.92 38.84 39.80 705,703 +1.31(+3.40%)
Nov 13, 2009 38.55 39.14 38.03 38.49 638,475 +0.02(+0.05%)
Nov 12, 2009 40.11 40.47 38.28 38.47 684,577 -1.78(-4.42%)
Nov 11, 2009 40.96 41.49 39.91 40.25 637,586 -0.50(-1.23%)
Nov 10, 2009 40.87 41.25 40.05 40.75 345,323 -0.25(-0.61%)
Nov 09, 2009 39.66 41.11 39.66 41.00 632,785 +1.91(+4.89%)
Nov 06, 2009 39.01 40.11 38.61 39.09 402,293 -0.48(-1.21%)
Nov 05, 2009 39.48 39.64 38.75 39.57 711,852 +0.64(+1.64%)
Nov 04, 2009 40.76 41.13 38.90 38.93 917,362 -1.31(-3.26%)
Nov 03, 2009 39.21 40.64 38.06 40.24 821,182 +0.38(+0.95%)
Nov 02, 2009 39.29 40.33 38.84 39.86 794,710 +0.78(+2.00%)
Oct 30, 2009 41.44 41.59 38.89 39.08 838,578 -2.79(-6.66%)
Oct 29, 2009 40.25 42.11 40.25 41.87 434,570 +1.96(+4.91%)
Oct 28, 2009 42.37 42.41 39.61 39.91 669,807 -2.61(-6.14%)
Oct 27, 2009 43.06 43.88 42.32 42.52 715,153 -0.56(-1.30%)
Oct 26, 2009 44.81 45.70 42.94 43.08 524,526 -1.42(-3.19%)
Oct 23, 2009 44.68 44.87 43.95 44.50 375,130 -1.47(-3.20%)
Oct 22, 2009 45.70 46.09 44.55 45.97 343,021 +0.32(+0.70%)
Oct 21, 2009 45.67 47.25 45.34 45.65 513,049 -0.28(-0.61%)
Oct 20, 2009 44.85 46.13 44.83 45.93 417,458 -0.11(-0.24%)
Oct 19, 2009 45.92 46.51 45.56 46.04 624,976 +0.10(+0.22%)
Oct 16, 2009 45.46 46.23 44.79 45.94 469,298 -1.00(-2.13%)
Oct 15, 2009 45.40 47.02 45.04 46.94 366,842 +1.33(+2.92%)
Oct 14, 2009 46.02 46.27 45.27 45.61 555,383 +0.56(+1.24%)
Oct 13, 2009 44.44 45.18 44.04 45.05 556,210 +0.61(+1.37%)
Oct 12, 2009 45.22 45.22 44.08 44.44 312,998 +0.70(+1.60%)
Oct 09, 2009 43.80 44.20 43.27 43.74 192,026 -0.31(-0.70%)
Oct 08, 2009 42.42 44.08 42.26 44.05 363,373 +1.85(+4.38%)
Oct 07, 2009 41.81 42.26 41.47 42.20 196,516 +0.42(+1.01%)
Oct 06, 2009 41.01 42.10 40.96 41.78 255,366 +1.24(+3.06%)
Oct 05, 2009 39.19 40.59 39.02 40.54 207,353 +1.35(+3.44%)
Oct 02, 2009 38.63 39.77 38.09 39.19 321,514 +0.12(+0.31%)
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.