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 (%)
Jul 31, 2012 40.86 41.25 39.27 39.76 302,859 -1.17(-2.86%)
Jul 30, 2012 40.90 41.30 40.15 40.93 154,589 +0.04(+0.10%)
Jul 27, 2012 40.01 41.04 39.17 40.89 218,233 +1.22(+3.08%)
Jul 26, 2012 38.97 39.87 38.67 39.67 208,911 +1.66(+4.37%)
Jul 25, 2012 38.50 38.75 37.38 38.01 383,188 -0.41(-1.07%)
Jul 24, 2012 38.81 39.29 37.91 38.42 331,805 -0.25(-0.65%)
Jul 23, 2012 38.07 38.76 37.71 38.67 423,593 -0.55(-1.40%)
Jul 20, 2012 38.12 39.23 38.12 39.22 300,937 +0.83(+2.16%)
Jul 19, 2012 38.26 38.96 38.10 38.39 174,464 +0.16(+0.42%)
Jul 18, 2012 36.74 38.35 36.74 38.23 330,454 +1.14(+3.07%)
Jul 17, 2012 36.14 37.33 35.51 37.09 378,662 +1.18(+3.29%)
Jul 16, 2012 35.63 36.10 35.20 35.91 192,794 +0.08(+0.22%)
Jul 13, 2012 35.53 35.90 35.17 35.83 215,537 +0.57(+1.62%)
Jul 12, 2012 36.09 36.42 34.58 35.26 762,016 -1.70(-4.60%)
Jul 11, 2012 36.31 37.55 36.12 36.96 490,742 +0.86(+2.38%)
Jul 10, 2012 37.61 37.70 35.76 36.10 170,516 -1.11(-2.98%)
Jul 09, 2012 37.44 37.92 37.00 37.21 213,034 -0.26(-0.69%)
Jul 06, 2012 37.78 38.03 37.11 37.47 163,363 -0.70(-1.83%)
Jul 05, 2012 38.27 39.09 37.87 38.17 412,523 -0.20(-0.52%)
Jul 03, 2012 37.11 38.45 37.10 38.37 125,912 +1.58(+4.29%)
Jul 02, 2012 37.02 37.18 36.24 36.79 211,249 -0.10(-0.27%)
Jun 29, 2012 36.55 37.22 36.18 36.89 402,033 +1.46(+4.12%)
Jun 28, 2012 34.02 35.53 33.93 35.43 430,351 +0.98(+2.84%)
Jun 27, 2012 33.13 34.50 33.02 34.45 518,422 +1.48(+4.49%)
Jun 26, 2012 32.89 33.26 32.08 32.97 412,342 +0.16(+0.49%)
Jun 25, 2012 33.48 33.82 32.55 32.81 346,879 -1.31(-3.84%)
Jun 22, 2012 34.24 34.47 33.61 34.12 1,182,384 +0.05(+0.15%)
Jun 21, 2012 36.61 36.61 33.98 34.07 447,474 -2.47(-6.76%)
Jun 20, 2012 36.91 37.22 36.20 36.54 443,572 -0.29(-0.79%)
Jun 19, 2012 36.63 36.95 36.29 36.83 652,282 +0.59(+1.63%)
Jun 18, 2012 36.76 36.78 36.14 36.24 347,044 -0.98(-2.63%)
Jun 15, 2012 36.55 37.25 36.37 37.22 366,207 +0.85(+2.34%)
Jun 14, 2012 36.59 36.72 36.05 36.37 746,960 -0.22(-0.60%)
Jun 13, 2012 37.40 37.40 36.42 36.59 423,410 -0.87(-2.32%)
Jun 12, 2012 37.43 37.65 36.88 37.46 495,094 +0.37(+1.00%)
Jun 11, 2012 38.47 39.06 37.04 37.09 296,634 -1.11(-2.91%)
Jun 08, 2012 38.58 38.69 37.62 38.20 229,682 -0.57(-1.47%)
Jun 07, 2012 39.60 40.12 38.54 38.77 264,573 -0.10(-0.26%)
Jun 06, 2012 38.47 39.25 38.23 38.87 269,977 +0.95(+2.51%)
Jun 05, 2012 38.06 38.91 37.18 37.92 562,500 -0.32(-0.84%)
Jun 04, 2012 38.64 38.96 37.47 38.24 310,204 -0.44(-1.14%)
Jun 01, 2012 38.92 39.28 38.51 38.68 458,084 -1.11(-2.79%)
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%)
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.