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, 2014 33.89 34.10 34.10 34.10 392,700 -0.43(-1.25%)
Dec 30, 2014 34.36 35.02 33.84 34.53 571,201 -0.20(-0.58%)
Dec 29, 2014 34.56 35.43 34.31 34.73 496,688 +0.17(+0.49%)
Dec 26, 2014 34.60 34.95 33.80 34.56 460,206 +0.03(+0.09%)
Dec 24, 2014 35.20 34.53 34.53 34.53 306,600 -1.06(-2.98%)
Dec 23, 2014 36.35 36.60 35.11 35.59 454,082 -0.30(-0.84%)
Dec 22, 2014 36.94 36.94 35.29 35.89 547,184 -1.36(-3.65%)
Dec 19, 2014 35.45 37.30 34.54 37.25 1,046,905 +2.39(+6.86%)
Dec 18, 2014 35.20 35.20 33.27 34.86 912,032 +1.54(+4.62%)
Dec 17, 2014 30.60 33.67 30.60 33.32 734,939 +2.60(+8.46%)
Dec 16, 2014 29.05 31.77 28.24 30.72 1,080,374 +0.74(+2.47%)
Dec 15, 2014 31.20 31.47 29.81 29.98 769,278 -0.84(-2.73%)
Dec 12, 2014 30.86 31.73 30.72 30.82 600,998 -0.73(-2.31%)
Dec 11, 2014 32.53 33.57 31.50 31.55 637,940 -0.98(-3.01%)
Dec 10, 2014 33.41 34.03 32.40 32.53 477,712 -1.87(-5.44%)
Dec 09, 2014 33.22 34.84 33.16 34.40 451,994 +1.12(+3.37%)
Dec 08, 2014 34.53 34.54 33.14 33.28 560,015 -2.15(-6.07%)
Dec 05, 2014 36.39 36.79 35.39 35.43 642,705 -1.19(-3.25%)
Dec 04, 2014 36.69 37.10 35.99 36.62 685,880 -0.52(-1.40%)
Dec 03, 2014 37.35 38.46 36.76 37.14 707,953 +0.35(+0.95%)
Dec 02, 2014 37.53 37.89 36.14 36.79 915,440 -1.10(-2.90%)
Dec 01, 2014 37.72 38.38 36.31 37.89 955,850 -0.33(-0.86%)
Nov 28, 2014 41.16 41.59 38.16 38.22 302,898 -5.06(-11.69%)
Nov 26, 2014 44.58 43.28 43.28 43.28 341,300 -1.72(-3.82%)
Nov 25, 2014 46.67 46.89 44.56 45.00 345,650 -0.80(-1.75%)
Nov 24, 2014 45.99 46.88 45.52 45.80 309,523 -0.51(-1.10%)
Nov 21, 2014 45.55 47.50 45.53 46.31 396,200 +1.63(+3.65%)
Nov 20, 2014 43.88 45.26 43.77 44.68 361,825 +0.84(+1.92%)
Nov 19, 2014 44.31 44.51 43.45 43.84 356,037 -0.29(-0.66%)
Nov 18, 2014 44.80 45.40 44.08 44.13 453,832 -0.61(-1.36%)
Nov 17, 2014 45.45 45.58 44.39 44.74 379,625 -1.19(-2.59%)
Nov 14, 2014 45.39 46.58 45.06 45.93 488,721 +0.41(+0.90%)
Nov 13, 2014 46.68 46.72 44.67 45.52 337,043 -1.66(-3.52%)
Nov 12, 2014 47.28 48.28 46.99 47.18 400,135 -0.54(-1.13%)
Nov 11, 2014 47.73 48.35 47.00 47.72 429,701 +0.25(+0.53%)
Nov 10, 2014 48.92 50.05 47.05 47.47 377,914 -1.06(-2.18%)
Nov 07, 2014 47.27 48.79 47.27 48.53 575,062 +1.30(+2.75%)
Nov 06, 2014 45.72 47.36 45.31 47.23 449,402 +1.35(+2.94%)
Nov 05, 2014 44.86 46.51 44.35 45.88 498,458 +1.23(+2.75%)
Nov 04, 2014 44.35 46.32 44.05 44.65 590,320 -2.32(-4.94%)
Nov 03, 2014 48.51 49.09 46.83 46.97 691,697 -1.45(-2.99%)
Oct 31, 2014 47.00 48.47 46.01 48.42 390,398 +1.27(+2.69%)
Oct 30, 2014 47.71 48.09 46.75 47.15 272,851 -0.95(-1.98%)
Oct 29, 2014 47.97 48.64 47.53 48.10 386,456 +0.63(+1.33%)
Oct 28, 2014 46.50 47.47 45.96 47.47 716,586 +1.15(+2.48%)
Oct 27, 2014 47.51 48.39 46.22 46.32 492,007 -2.07(-4.28%)
Oct 24, 2014 49.64 49.64 48.08 48.39 281,048 -1.50(-3.01%)
Oct 23, 2014 49.24 50.49 48.87 49.89 571,653 +1.41(+2.91%)
Oct 22, 2014 49.85 50.59 48.45 48.48 338,341 -1.22(-2.45%)
Oct 21, 2014 49.22 49.86 48.69 49.70 452,863 +1.01(+2.07%)
Oct 20, 2014 47.98 48.81 47.34 48.69 400,724 +0.46(+0.95%)
Oct 17, 2014 49.57 50.35 47.65 48.23 428,215 -0.17(-0.35%)
Oct 16, 2014 45.69 48.72 45.66 48.40 545,743 +1.47(+3.13%)
Oct 15, 2014 44.70 47.32 44.27 46.93 541,415 +1.54(+3.39%)
Oct 14, 2014 48.06 48.15 45.24 45.39 765,323 -1.87(-3.96%)
Oct 13, 2014 49.78 50.65 47.19 47.26 624,068 -2.64(-5.29%)
Oct 10, 2014 51.22 51.72 49.77 49.90 513,153 -1.56(-3.03%)
Oct 09, 2014 53.01 53.06 51.14 51.46 578,104 -2.05(-3.83%)
Oct 08, 2014 53.80 53.97 51.41 53.51 531,592 -0.48(-0.89%)
Oct 07, 2014 53.90 54.88 53.56 53.99 507,166 -0.16(-0.30%)
Oct 06, 2014 53.71 54.52 53.13 54.15 411,760 +0.51(+0.95%)
Oct 03, 2014 56.02 56.02 53.42 53.64 542,205 -2.29(-4.09%)
Oct 02, 2014 57.09 57.31 54.91 55.93 483,925 -1.49(-2.59%)
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.