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 (%)
Sep 30, 2013 46.34 46.76 45.69 46.49 132,329 -0.25(-0.53%)
Sep 27, 2013 46.65 47.04 46.41 46.74 107,303 -0.07(-0.15%)
Sep 26, 2013 46.33 46.83 46.33 46.81 87,997 +0.49(+1.06%)
Sep 25, 2013 46.37 46.78 46.31 46.32 186,920 +0.12(+0.26%)
Sep 24, 2013 46.44 46.61 45.89 46.20 127,935 -0.10(-0.22%)
Sep 23, 2013 46.63 46.90 45.87 46.30 240,092 -0.55(-1.17%)
Sep 20, 2013 47.40 47.44 46.82 46.85 422,765 -0.29(-0.62%)
Sep 19, 2013 47.31 47.49 46.87 47.14 175,822 +0.07(+0.15%)
Sep 18, 2013 46.81 47.37 46.75 47.07 381,539 +0.17(+0.36%)
Sep 17, 2013 46.61 46.97 46.44 46.90 324,938 +0.29(+0.62%)
Sep 16, 2013 46.70 46.75 46.35 46.61 282,281 +0.04(+0.09%)
Sep 13, 2013 46.63 46.84 46.36 46.57 174,697 -0.10(-0.21%)
Sep 12, 2013 46.81 47.10 46.59 46.67 179,647 -0.30(-0.64%)
Sep 11, 2013 46.78 47.09 46.41 46.97 173,576 +0.03(+0.06%)
Sep 10, 2013 46.92 47.04 46.19 46.94 240,060 +0.12(+0.26%)
Sep 09, 2013 46.15 46.99 46.05 46.82 205,512 +0.87(+1.89%)
Sep 06, 2013 45.99 46.42 45.51 45.95 199,559 +0.09(+0.20%)
Sep 05, 2013 45.53 46.09 45.39 45.86 286,251 +0.34(+0.75%)
Sep 04, 2013 45.43 46.20 45.32 45.52 304,055 +0.22(+0.49%)
Sep 03, 2013 46.60 46.79 45.00 45.30 540,672 -0.75(-1.63%)
Aug 30, 2013 46.76 46.84 45.96 46.05 185,255 -0.66(-1.41%)
Aug 29, 2013 46.59 46.84 46.27 46.71 157,473 -0.06(-0.13%)
Aug 28, 2013 46.38 46.97 46.16 46.77 299,804 +0.38(+0.82%)
Aug 27, 2013 46.30 46.96 46.15 46.39 193,693 -0.40(-0.85%)
Aug 26, 2013 46.50 47.22 46.44 46.79 173,840 +0.27(+0.58%)
Aug 23, 2013 46.17 47.20 45.75 46.52 181,273 +0.38(+0.82%)
Aug 22, 2013 45.67 46.42 45.33 46.14 179,979 +0.56(+1.23%)
Aug 21, 2013 46.32 46.44 45.39 45.58 191,541 -0.95(-2.04%)
Aug 20, 2013 45.39 46.68 45.21 46.53 195,490 +1.06(+2.33%)
Aug 19, 2013 46.54 46.54 45.38 45.47 201,835 -0.99(-2.13%)
Aug 16, 2013 46.40 46.67 46.14 46.46 305,649 -0.05(-0.11%)
Aug 15, 2013 46.61 46.71 46.04 46.51 230,276 -0.38(-0.81%)
Aug 14, 2013 46.91 47.04 46.48 46.89 192,756 +0.06(+0.13%)
Aug 13, 2013 47.00 47.00 46.39 46.83 147,836 -0.04(-0.09%)
Aug 12, 2013 46.43 46.92 46.43 46.87 143,896 +0.10(+0.21%)
Aug 09, 2013 46.33 47.13 46.29 46.77 159,846 +0.63(+1.37%)
Aug 08, 2013 46.19 46.54 45.60 46.14 172,618 -0.03(-0.06%)
Aug 07, 2013 46.17 46.52 45.97 46.17 188,933 -0.05(-0.11%)
Aug 06, 2013 46.00 46.49 45.68 46.22 266,391 +0.39(+0.85%)
Aug 05, 2013 45.92 46.13 45.74 45.83 96,391 -0.10(-0.22%)
Aug 02, 2013 45.90 46.11 45.43 45.93 137,172 -0.15(-0.33%)
Aug 01, 2013 45.71 46.41 45.71 46.08 320,523 +1.00(+2.22%)
Jul 31, 2013 45.46 46.00 45.06 45.08 205,088 -0.13(-0.29%)
Jul 30, 2013 44.78 45.33 44.39 45.21 123,597 +0.54(+1.21%)
Jul 29, 2013 45.09 45.12 44.36 44.67 113,533 -0.65(-1.43%)
Jul 26, 2013 45.68 45.84 44.96 45.32 122,567 -0.43(-0.94%)
Jul 25, 2013 45.95 46.23 44.44 45.75 204,916 -0.29(-0.63%)
Jul 24, 2013 46.36 46.54 45.90 46.04 284,122 -0.14(-0.30%)
Jul 23, 2013 45.83 46.32 45.83 46.18 211,716 +0.44(+0.96%)
Jul 22, 2013 45.95 46.02 45.71 45.74 131,639 -0.23(-0.50%)
Jul 19, 2013 45.93 46.00 45.55 45.97 109,249 -0.02(-0.04%)
Jul 18, 2013 44.99 46.12 44.99 45.99 120,159 +1.13(+2.52%)
Jul 17, 2013 44.52 45.18 44.52 44.86 110,690 +0.49(+1.10%)
Jul 16, 2013 44.62 44.84 43.80 44.37 122,294 -0.31(-0.69%)
Jul 15, 2013 44.55 44.84 44.39 44.68 103,312 +0.08(+0.18%)
Jul 12, 2013 44.51 45.03 44.49 44.60 180,561 -0.02(-0.04%)
Jul 11, 2013 44.08 45.09 44.03 44.62 227,763 +0.95(+2.18%)
Jul 10, 2013 44.54 44.80 43.14 43.67 249,027 -1.04(-2.33%)
Jul 09, 2013 44.29 44.79 44.13 44.71 203,614 +0.58(+1.31%)
Jul 08, 2013 44.47 44.62 43.87 44.13 154,143 -0.28(-0.63%)
Jul 05, 2013 43.88 44.49 43.28 44.41 115,974 +0.97(+2.23%)
Jul 03, 2013 43.77 43.77 43.11 43.44 83,466 -0.29(-0.66%)
Jul 02, 2013 43.22 44.26 42.95 43.73 206,212 +0.52(+1.20%)
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.