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 (%)
May 31, 2012 39.86 40.02 38.37 39.79 659,481 -0.05(-0.13%)
May 30, 2012 40.67 40.67 39.51 39.84 345,657 -1.35(-3.28%)
May 29, 2012 40.28 41.47 39.93 41.19 187,823 +1.56(+3.94%)
May 25, 2012 39.53 40.18 39.37 39.63 360,145 +0.14(+0.35%)
May 24, 2012 40.74 40.74 38.67 39.49 412,215 -1.19(-2.93%)
May 23, 2012 39.96 40.78 39.08 40.68 269,154 +0.29(+0.72%)
May 22, 2012 40.76 41.45 40.00 40.39 371,163 -0.09(-0.22%)
May 21, 2012 38.59 40.54 38.59 40.48 268,604 +1.87(+4.84%)
May 18, 2012 38.76 39.25 38.31 38.61 324,170 +0.08(+0.21%)
May 17, 2012 38.83 39.45 38.35 38.53 369,241 -0.23(-0.59%)
May 16, 2012 39.32 40.46 38.70 38.76 382,038 -0.30(-0.77%)
May 15, 2012 40.20 40.63 38.89 39.06 353,665 -1.17(-2.91%)
May 14, 2012 39.13 40.37 38.91 40.23 630,790 +0.61(+1.54%)
May 11, 2012 39.44 40.61 39.27 39.62 242,864 -0.26(-0.65%)
May 10, 2012 40.30 40.85 39.71 39.88 352,685 +0.10(+0.25%)
May 09, 2012 38.75 39.97 38.22 39.78 455,937 +0.42(+1.07%)
May 08, 2012 38.18 39.40 37.82 39.36 798,541 +0.73(+1.89%)
May 07, 2012 38.43 39.33 38.01 38.63 447,083 -0.03(-0.08%)
May 04, 2012 38.93 39.03 38.19 38.66 518,295 -0.96(-2.42%)
May 03, 2012 40.79 40.99 39.42 39.62 303,188 -1.19(-2.92%)
May 02, 2012 40.83 41.44 40.55 40.81 430,475 -1.34(-3.18%)
May 01, 2012 41.68 42.59 40.47 42.15 498,871 -0.10(-0.24%)
Apr 30, 2012 42.02 42.52 41.42 42.25 343,866 +0.14(+0.33%)
Apr 27, 2012 42.54 42.54 41.91 42.11 293,296 -0.28(-0.66%)
Apr 26, 2012 41.53 42.50 41.27 42.39 293,954 +0.73(+1.75%)
Apr 25, 2012 40.90 41.67 40.76 41.66 192,616 +1.23(+3.04%)
Apr 24, 2012 39.88 40.81 39.63 40.43 282,591 +0.63(+1.58%)
Apr 23, 2012 38.88 40.04 38.46 39.80 306,870 +0.19(+0.48%)
Apr 20, 2012 40.26 40.64 39.58 39.61 330,166 -0.24(-0.60%)
Apr 19, 2012 39.76 40.70 39.52 39.85 459,501 +0.18(+0.45%)
Apr 18, 2012 40.49 41.22 39.33 39.67 509,559 -1.00(-2.46%)
Apr 17, 2012 40.68 41.35 40.42 40.67 465,333 +0.28(+0.69%)
Apr 16, 2012 40.98 41.21 39.94 40.39 382,379 -0.82(-1.99%)
Apr 13, 2012 43.06 43.06 41.12 41.21 237,308 -1.98(-4.58%)
Apr 12, 2012 41.20 43.45 41.03 43.19 283,495 +2.21(+5.39%)
Apr 11, 2012 41.76 41.77 40.88 40.98 241,040 +0.02(+0.05%)
Apr 10, 2012 41.57 41.63 40.43 40.96 536,832 -0.72(-1.73%)
Apr 09, 2012 41.42 42.02 41.00 41.68 276,054 -0.55(-1.30%)
Apr 05, 2012 42.70 43.68 42.16 42.23 337,476 -0.61(-1.42%)
Apr 04, 2012 42.80 43.22 42.12 42.84 356,228 -0.53(-1.22%)
Apr 03, 2012 43.01 43.41 42.43 43.37 299,597 +0.36(+0.84%)
Apr 02, 2012 42.71 43.84 42.43 43.01 338,278 +0.25(+0.58%)
Mar 30, 2012 42.34 43.20 41.96 42.76 265,412 +0.64(+1.52%)
Mar 29, 2012 42.24 42.41 41.50 42.12 183,118 -0.44(-1.03%)
Mar 28, 2012 43.17 43.28 42.00 42.56 190,475 -0.78(-1.80%)
Mar 27, 2012 44.24 44.24 43.01 43.34 296,121 -0.91(-2.06%)
Mar 26, 2012 44.75 44.89 44.05 44.25 273,984 -0.04(-0.09%)
Mar 23, 2012 43.78 44.55 43.25 44.29 224,007 +0.69(+1.58%)
Mar 22, 2012 44.71 44.73 43.29 43.60 210,090 -1.69(-3.73%)
Mar 21, 2012 44.99 45.60 44.16 45.29 477,785 +0.25(+0.56%)
Mar 20, 2012 45.72 45.74 44.68 45.04 186,123 -1.05(-2.28%)
Mar 19, 2012 45.88 46.48 45.56 46.09 390,381 -0.09(-0.19%)
Mar 16, 2012 45.08 46.42 44.91 46.18 482,825 +1.15(+2.55%)
Mar 15, 2012 45.21 45.39 44.39 45.03 263,952 +0.00(+0.00%)
Mar 14, 2012 46.45 46.45 44.62 45.03 288,770 -1.41(-3.04%)
Mar 13, 2012 46.57 46.57 45.73 46.44 242,706 +0.26(+0.56%)
Mar 12, 2012 47.54 47.54 45.93 46.18 160,864 -1.23(-2.59%)
Mar 09, 2012 46.27 47.68 46.05 47.41 437,965 +1.32(+2.86%)
Mar 08, 2012 46.14 46.42 45.37 46.09 221,890 +0.32(+0.70%)
Mar 07, 2012 46.17 46.32 45.52 45.77 190,156 -0.08(-0.17%)
Mar 06, 2012 46.16 46.26 45.27 45.85 268,592 -1.17(-2.49%)
Mar 05, 2012 47.58 47.70 46.62 47.02 171,961 -0.77(-1.61%)
Mar 02, 2012 48.13 48.55 47.36 47.79 277,255 -0.38(-0.79%)
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.