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 (%)
Mar 28, 2013 46.02 46.05 45.52 45.55 159,536 -0.33(-0.72%)
Mar 27, 2013 45.34 46.09 45.34 45.88 251,338 +0.13(+0.28%)
Mar 26, 2013 45.32 45.83 45.18 45.75 442,720 +0.77(+1.71%)
Mar 25, 2013 45.28 45.54 44.82 44.98 211,335 -0.20(-0.44%)
Mar 22, 2013 45.76 46.01 44.83 45.18 238,860 -0.42(-0.92%)
Mar 21, 2013 45.81 46.36 45.31 45.60 203,989 -0.58(-1.26%)
Mar 20, 2013 47.09 47.11 45.79 46.18 179,054 -0.41(-0.88%)
Mar 19, 2013 47.32 47.43 45.93 46.59 140,493 -0.73(-1.54%)
Mar 18, 2013 47.34 48.37 47.22 47.32 247,111 -0.88(-1.83%)
Mar 15, 2013 47.47 48.57 47.45 48.20 552,230 +0.81(+1.71%)
Mar 14, 2013 45.69 47.43 45.53 47.39 219,463 +1.88(+4.13%)
Mar 13, 2013 45.94 46.08 45.11 45.51 260,688 -0.41(-0.89%)
Mar 12, 2013 45.66 46.01 45.51 45.92 194,055 +0.22(+0.48%)
Mar 11, 2013 45.20 45.76 44.97 45.70 216,642 +0.13(+0.29%)
Mar 08, 2013 45.76 45.76 45.04 45.57 114,583 +0.18(+0.40%)
Mar 07, 2013 44.66 45.41 44.48 45.39 141,630 +0.73(+1.63%)
Mar 06, 2013 44.96 45.04 44.30 44.66 133,763 -0.10(-0.22%)
Mar 05, 2013 44.83 45.07 44.55 44.76 185,225 +0.14(+0.31%)
Mar 04, 2013 44.98 44.98 44.32 44.62 396,108 -0.35(-0.78%)
Mar 01, 2013 45.05 45.18 44.26 44.97 300,600 -0.51(-1.12%)
Feb 28, 2013 45.41 45.74 45.39 45.48 215,633 +0.03(+0.07%)
Feb 27, 2013 44.23 45.55 44.23 45.45 192,872 +1.20(+2.71%)
Feb 26, 2013 44.77 44.77 43.75 44.25 404,524 -0.23(-0.52%)
Feb 25, 2013 45.93 46.13 44.46 44.48 410,453 -1.23(-2.69%)
Feb 22, 2013 45.08 45.71 44.74 45.71 310,965 +1.01(+2.26%)
Feb 21, 2013 45.49 45.53 44.25 44.70 423,437 -1.05(-2.30%)
Feb 20, 2013 46.10 47.19 45.47 45.75 522,279 -2.23(-4.65%)
Feb 19, 2013 48.52 49.62 47.60 47.98 279,326 -0.26(-0.54%)
Feb 15, 2013 48.91 48.92 47.88 48.24 251,312 -0.79(-1.61%)
Feb 14, 2013 48.46 49.19 48.32 49.03 247,391 +0.42(+0.86%)
Feb 13, 2013 48.31 48.81 48.26 48.61 131,697 +0.40(+0.83%)
Feb 12, 2013 48.12 48.35 47.93 48.21 200,899 +0.24(+0.50%)
Feb 11, 2013 48.37 48.56 47.93 47.97 255,862 -0.62(-1.28%)
Feb 08, 2013 48.74 49.27 48.40 48.59 341,403 -0.34(-0.69%)
Feb 07, 2013 48.96 49.68 48.55 48.93 381,322 +0.04(+0.08%)
Feb 06, 2013 48.64 49.06 48.33 48.89 183,902 +0.45(+0.93%)
Feb 04, 2013 48.06 48.64 47.85 48.44 179,948 -0.02(-0.04%)
Feb 01, 2013 48.49 48.61 48.02 48.46 135,737 +0.33(+0.69%)
Jan 31, 2013 47.64 48.22 47.45 48.13 143,961 +0.25(+0.52%)
Jan 30, 2013 48.29 48.52 47.60 47.88 228,543 -0.41(-0.85%)
Jan 29, 2013 48.09 48.32 47.70 48.29 132,894 +0.22(+0.46%)
Jan 28, 2013 47.89 48.32 47.55 48.07 137,842 +0.23(+0.48%)
Jan 25, 2013 47.79 48.00 47.52 47.84 117,850 +0.31(+0.65%)
Jan 24, 2013 47.18 47.68 47.18 47.53 192,564 +0.41(+0.87%)
Jan 23, 2013 47.02 47.34 46.75 47.12 255,227 +0.00(+0.00%)
Jan 22, 2013 45.55 47.12 45.48 47.12 321,314 +1.74(+3.83%)
Jan 18, 2013 45.79 45.85 45.10 45.38 395,448 -0.33(-0.72%)
Jan 17, 2013 45.96 46.03 45.61 45.71 229,893 +0.02(+0.04%)
Jan 16, 2013 45.62 45.72 45.17 45.69 91,309 -0.06(-0.13%)
Jan 15, 2013 45.28 45.75 45.28 45.75 108,765 +0.25(+0.55%)
Jan 14, 2013 46.11 46.15 45.25 45.50 147,458 -0.50(-1.09%)
Jan 11, 2013 46.39 46.63 45.73 46.00 100,074 -0.55(-1.18%)
Jan 10, 2013 46.81 46.83 46.52 46.55 96,872 +0.18(+0.39%)
Jan 09, 2013 46.43 46.62 46.21 46.37 270,441 -0.07(-0.15%)
Jan 08, 2013 46.51 46.58 45.97 46.44 147,984 -0.21(-0.45%)
Jan 07, 2013 46.42 46.71 46.19 46.65 168,863 -0.14(-0.30%)
Jan 04, 2013 46.43 46.91 46.43 46.79 180,025 +0.57(+1.23%)
Jan 03, 2013 46.56 46.94 45.95 46.22 209,317 -0.28(-0.60%)
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.