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 (%)
Aug 29, 2014 64.77 65.81 65.81 65.81 169,900 +1.25(+1.94%)
Aug 28, 2014 64.65 64.87 64.05 64.56 136,622 -0.20(-0.31%)
Aug 27, 2014 64.70 65.38 64.38 64.76 109,094 +0.04(+0.06%)
Aug 26, 2014 63.77 64.82 63.74 64.72 146,014 +1.25(+1.97%)
Aug 25, 2014 63.70 63.93 63.31 63.47 202,257 +0.18(+0.28%)
Aug 22, 2014 63.62 63.64 62.80 63.29 198,299 -0.45(-0.71%)
Aug 21, 2014 63.42 63.80 62.77 63.74 184,351 +0.21(+0.33%)
Aug 20, 2014 63.79 63.79 62.98 63.53 147,567 -0.26(-0.41%)
Aug 19, 2014 62.95 64.15 62.65 63.79 271,866 +1.09(+1.74%)
Aug 18, 2014 62.86 63.17 62.22 62.70 216,199 +0.43(+0.69%)
Aug 15, 2014 61.92 62.32 61.53 62.27 281,457 +0.77(+1.25%)
Aug 14, 2014 63.06 63.35 61.43 61.50 183,284 -1.36(-2.16%)
Aug 13, 2014 62.37 62.94 62.37 62.86 278,610 +0.79(+1.27%)
Aug 12, 2014 62.70 62.82 61.40 62.07 206,303 -0.64(-1.02%)
Aug 11, 2014 63.02 63.72 62.67 62.71 149,583 -0.10(-0.16%)
Aug 08, 2014 61.68 62.91 61.64 62.81 249,725 +1.20(+1.95%)
Aug 07, 2014 62.84 62.84 61.37 61.61 266,134 -0.95(-1.52%)
Aug 06, 2014 61.89 63.38 61.54 62.56 350,524 +0.55(+0.89%)
Aug 05, 2014 63.50 63.50 61.03 62.01 331,585 -1.84(-2.88%)
Aug 04, 2014 62.71 63.92 62.12 63.85 271,186 +1.09(+1.74%)
Aug 01, 2014 63.14 63.69 62.02 62.76 451,682 -0.59(-0.93%)
Jul 31, 2014 65.53 65.75 63.33 63.35 421,542 -3.22(-4.84%)
Jul 30, 2014 67.77 67.77 66.47 66.57 176,058 -0.60(-0.89%)
Jul 29, 2014 67.31 67.98 66.84 67.17 236,734 -0.18(-0.27%)
Jul 28, 2014 67.73 67.73 66.42 67.35 214,601 -0.39(-0.58%)
Jul 25, 2014 68.05 68.15 67.28 67.74 247,519 -0.42(-0.62%)
Jul 24, 2014 68.41 68.91 67.90 68.16 170,619 -0.06(-0.09%)
Jul 23, 2014 68.32 68.32 67.58 68.22 145,419 +0.21(+0.31%)
Jul 22, 2014 67.82 68.22 67.59 68.01 210,477 +0.54(+0.80%)
Jul 21, 2014 67.51 67.64 67.02 67.47 181,488 -0.23(-0.34%)
Jul 18, 2014 67.14 68.04 66.85 67.70 225,369 +0.54(+0.80%)
Jul 17, 2014 68.83 69.04 66.98 67.16 268,997 -1.52(-2.21%)
Jul 16, 2014 68.50 69.00 67.87 68.68 477,435 +0.71(+1.04%)
Jul 15, 2014 68.15 68.61 67.09 67.97 283,386 -0.39(-0.57%)
Jul 14, 2014 68.23 69.55 68.21 68.36 321,092 +0.39(+0.57%)
Jul 11, 2014 68.41 68.64 67.26 67.97 196,479 -0.49(-0.72%)
Jul 10, 2014 68.50 69.20 67.85 68.46 245,858 -0.59(-0.85%)
Jul 09, 2014 68.94 69.55 68.66 69.05 246,890 +0.11(+0.16%)
Jul 08, 2014 68.28 69.11 68.21 68.94 245,017 +0.50(+0.73%)
Jul 07, 2014 69.94 70.01 68.19 68.44 410,700 -1.50(-2.14%)
Jul 03, 2014 70.26 69.94 69.94 69.94 165,700 +0.02(+0.03%)
Jul 02, 2014 69.23 70.36 69.13 69.92 354,378 +0.51(+0.73%)
Jul 01, 2014 69.19 69.90 68.92 69.41 420,799 +0.58(+0.84%)
Jun 30, 2014 67.72 68.88 67.58 68.83 329,881 +0.78(+1.15%)
Jun 27, 2014 67.13 68.29 67.13 68.05 300,446 +0.50(+0.74%)
Jun 26, 2014 67.32 67.68 66.43 67.55 115,954 +0.37(+0.55%)
Jun 25, 2014 65.95 67.21 65.84 67.18 122,306 +1.34(+2.04%)
Jun 24, 2014 68.12 68.35 65.82 65.84 210,760 -2.12(-3.12%)
Jun 23, 2014 68.02 68.44 67.74 67.96 154,001 -0.07(-0.10%)
Jun 20, 2014 67.72 68.15 67.23 68.03 344,688 +0.63(+0.93%)
Jun 19, 2014 67.14 67.60 66.69 67.40 222,385 +0.31(+0.46%)
Jun 18, 2014 66.77 67.40 66.58 67.09 224,936 +0.59(+0.89%)
Jun 17, 2014 66.13 66.97 65.71 66.50 426,662 +0.24(+0.36%)
Jun 16, 2014 66.73 66.73 65.55 66.26 185,229 -0.39(-0.59%)
Jun 13, 2014 66.89 66.89 66.29 66.65 147,570 -0.05(-0.07%)
Jun 12, 2014 66.49 67.49 66.14 66.70 167,106 +0.48(+0.72%)
Jun 11, 2014 66.24 66.67 65.79 66.22 131,282 -0.14(-0.21%)
Jun 10, 2014 65.84 66.86 65.67 66.36 355,429 +0.11(+0.17%)
Jun 06, 2014 65.94 66.74 65.83 66.25 225,632 +0.68(+1.04%)
Jun 05, 2014 65.25 65.75 64.81 65.57 192,772 +0.51(+0.78%)
Jun 04, 2014 64.60 65.14 64.14 65.06 197,774 +0.42(+0.65%)
Jun 03, 2014 63.61 64.88 63.49 64.64 263,064 +0.91(+1.43%)
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.