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, 2015 20.51 20.60 19.63 19.73 705,727 -0.90(-4.36%)
Jul 30, 2015 21.13 21.44 20.46 20.63 749,739 -0.57(-2.69%)
Jul 29, 2015 20.40 21.36 20.35 21.20 1,139,951 +0.63(+3.06%)
Jul 28, 2015 20.08 20.72 19.69 20.57 986,912 +0.60(+3.00%)
Jul 27, 2015 19.98 20.45 19.44 19.97 976,275 -0.48(-2.35%)
Jul 24, 2015 21.66 21.80 19.98 20.45 1,249,725 -1.31(-6.02%)
Jul 23, 2015 21.92 22.24 21.20 21.76 593,937 -0.02(-0.09%)
Jul 22, 2015 21.63 22.15 21.24 21.78 782,304 -0.17(-0.77%)
Jul 21, 2015 22.39 22.88 21.85 21.95 738,335 -0.40(-1.79%)
Jul 20, 2015 22.95 23.05 22.13 22.35 851,639 -0.26(-1.15%)
Jul 17, 2015 23.44 23.44 22.46 22.61 697,907 -0.88(-3.75%)
Jul 16, 2015 24.33 24.38 23.34 23.49 496,725 -0.56(-2.33%)
Jul 15, 2015 24.70 24.89 23.78 24.05 1,385,349 -1.04(-4.15%)
Jul 14, 2015 24.40 25.33 24.40 25.09 609,083 +0.49(+1.99%)
Jul 13, 2015 24.41 24.87 24.31 24.60 943,679 -0.01(-0.04%)
Jul 10, 2015 24.90 25.02 24.11 24.61 1,242,442 +0.03(+0.12%)
Jul 09, 2015 24.59 24.96 24.46 24.58 1,062,031 +0.48(+1.99%)
Jul 08, 2015 25.26 25.71 23.89 24.10 1,319,502 -1.51(-5.90%)
Jul 07, 2015 25.11 25.69 24.06 25.61 844,575 +0.39(+1.55%)
Jul 06, 2015 25.34 25.78 24.97 25.22 1,753,163 -0.94(-3.59%)
Jul 02, 2015 26.19 26.16 26.16 26.16 975,800 +0.03(+0.11%)
Jul 01, 2015 27.10 27.10 25.50 26.13 6,757,913 -0.99(-3.65%)
Jun 30, 2015 27.77 27.93 26.79 27.12 846,501 -0.22(-0.80%)
Jun 29, 2015 27.87 28.09 27.00 27.34 1,043,731 -1.07(-3.77%)
Jun 26, 2015 28.04 28.44 27.68 28.41 3,966,660 +0.29(+1.03%)
Jun 25, 2015 28.89 29.21 27.96 28.12 798,870 -0.99(-3.40%)
Jun 24, 2015 29.38 29.69 28.70 29.11 651,153 -0.48(-1.62%)
Jun 23, 2015 28.94 29.66 28.78 29.59 445,094 +0.56(+1.93%)
Jun 22, 2015 28.65 29.29 28.02 29.03 499,728 +0.52(+1.82%)
Jun 19, 2015 28.84 29.02 28.30 28.51 752,921 -0.27(-0.94%)
Jun 18, 2015 30.43 30.43 28.66 28.78 551,528 -1.44(-4.77%)
Jun 17, 2015 31.02 31.48 29.94 30.22 471,099 -0.24(-0.79%)
Jun 16, 2015 29.92 30.59 29.87 30.46 427,891 +0.50(+1.67%)
Jun 15, 2015 30.40 30.42 29.85 29.96 363,400 -0.78(-2.54%)
Jun 12, 2015 30.93 30.94 30.42 30.74 421,181 -0.44(-1.41%)
Jun 11, 2015 31.66 31.70 30.59 31.18 689,984 -0.59(-1.86%)
Jun 10, 2015 31.68 32.44 31.56 31.77 467,469 +0.71(+2.29%)
Jun 09, 2015 31.73 31.98 31.05 31.06 474,712 -0.11(-0.35%)
Jun 08, 2015 31.82 32.09 30.61 31.17 485,385 -0.80(-2.50%)
Jun 05, 2015 31.39 32.59 30.96 31.97 333,461 +0.65(+2.08%)
Jun 04, 2015 32.10 32.20 31.18 31.32 473,058 -1.24(-3.81%)
Jun 03, 2015 31.85 32.81 31.67 32.56 477,196 +0.30(+0.93%)
Jun 02, 2015 31.54 32.66 31.43 32.26 585,927 +1.00(+3.20%)
Jun 01, 2015 31.53 31.53 30.77 31.26 493,007 -0.27(-0.86%)
May 29, 2015 32.37 32.72 31.49 31.53 884,612 -0.83(-2.56%)
May 28, 2015 32.63 32.76 31.82 32.36 578,985 -0.64(-1.94%)
May 27, 2015 32.65 33.66 32.34 33.00 461,639 -0.13(-0.39%)
May 26, 2015 33.89 34.28 32.70 33.13 332,819 -1.42(-4.11%)
May 22, 2015 34.20 34.55 34.55 34.55 205,800 -0.19(-0.55%)
May 21, 2015 34.01 34.86 34.01 34.74 350,488 +0.83(+2.45%)
May 20, 2015 33.97 34.11 33.10 33.91 352,346 +0.24(+0.71%)
May 19, 2015 34.17 34.29 32.94 33.67 554,255 -0.98(-2.83%)
May 18, 2015 33.88 34.82 33.58 34.65 406,063 +0.86(+2.55%)
May 15, 2015 33.48 34.18 32.85 33.79 333,665 +0.02(+0.06%)
May 14, 2015 34.46 34.70 33.52 33.77 342,686 -0.35(-1.03%)
May 13, 2015 34.06 34.53 33.74 34.12 426,404 -0.50(-1.44%)
May 12, 2015 34.88 34.93 33.94 34.62 531,302 +0.01(+0.03%)
May 11, 2015 34.93 34.93 34.09 34.61 555,040 -0.24(-0.69%)
May 08, 2015 34.70 34.94 32.92 34.85 791,771 +0.81(+2.38%)
May 07, 2015 35.09 35.53 32.99 34.04 1,415,678 -1.78(-4.97%)
May 06, 2015 35.39 36.07 34.77 35.82 911,017 +0.99(+2.84%)
May 05, 2015 35.39 36.23 34.80 34.83 971,676 -0.03(-0.09%)
May 04, 2015 34.31 35.14 33.99 34.86 821,496 +0.62(+1.81%)
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.