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 (%)
Oct 30, 2015 12.14 12.75 11.41 12.61 1,333,927 +0.48(+3.96%)
Oct 29, 2015 12.12 12.83 12.02 12.13 1,098,134 -0.06(-0.49%)
Oct 28, 2015 12.10 12.81 11.85 12.19 1,190,090 +0.09(+0.74%)
Oct 27, 2015 12.37 12.87 11.82 12.10 1,149,801 -0.80(-6.20%)
Oct 26, 2015 13.97 14.14 12.81 12.90 1,241,287 -1.24(-8.77%)
Oct 23, 2015 13.87 14.49 13.28 14.14 925,922 -0.11(-0.77%)
Oct 22, 2015 14.57 14.89 13.82 14.25 535,570 -0.14(-0.97%)
Oct 21, 2015 14.90 15.09 14.38 14.39 554,821 -0.69(-4.58%)
Oct 20, 2015 14.42 15.50 14.32 15.08 781,103 +0.60(+4.14%)
Oct 19, 2015 14.85 15.00 14.27 14.48 708,063 -0.65(-4.30%)
Oct 16, 2015 15.35 15.48 14.29 15.13 1,035,242 -0.21(-1.37%)
Oct 15, 2015 14.64 15.52 14.22 15.34 1,074,095 +0.17(+1.12%)
Oct 14, 2015 14.78 15.44 14.14 15.17 967,382 +0.46(+3.13%)
Oct 13, 2015 14.89 15.94 14.59 14.71 1,319,142 -0.53(-3.48%)
Oct 12, 2015 17.82 17.86 14.79 15.24 1,977,530 -2.63(-14.72%)
Oct 09, 2015 18.31 18.39 17.49 17.87 1,446,547 -0.22(-1.22%)
Oct 08, 2015 17.64 18.30 16.77 18.09 1,868,799 +0.39(+2.20%)
Oct 07, 2015 18.23 19.10 16.35 17.70 2,965,255 -0.60(-3.28%)
Oct 06, 2015 14.14 19.53 14.03 18.30 4,356,984 +4.37(+31.37%)
Oct 05, 2015 12.90 14.01 12.72 13.93 1,358,934 +1.40(+11.17%)
Oct 02, 2015 10.84 12.54 10.80 12.53 954,829 +1.46(+13.19%)
Oct 01, 2015 11.47 12.30 10.87 11.07 1,168,943 -0.19(-1.69%)
Sep 30, 2015 11.79 11.79 11.09 11.26 1,256,268 -0.40(-3.43%)
Sep 29, 2015 11.62 11.92 11.23 11.66 885,379 +0.20(+1.75%)
Sep 28, 2015 11.40 11.61 11.14 11.46 1,425,934 -0.03(-0.26%)
Sep 25, 2015 11.80 11.94 11.09 11.49 1,170,074 -0.24(-2.05%)
Sep 24, 2015 11.34 11.88 11.21 11.73 1,402,215 +0.16(+1.38%)
Sep 23, 2015 12.69 12.80 11.47 11.57 1,192,744 -0.73(-5.93%)
Sep 22, 2015 12.46 12.86 12.09 12.30 1,369,453 -0.43(-3.38%)
Sep 21, 2015 12.06 13.22 11.77 12.73 1,986,171 +1.00(+8.53%)
Sep 18, 2015 12.09 12.30 11.27 11.73 2,935,310 -0.76(-6.08%)
Sep 17, 2015 12.53 13.03 12.18 12.49 1,087,818 -0.10(-0.79%)
Sep 16, 2015 11.58 12.74 11.58 12.59 1,427,850 +0.94(+8.07%)
Sep 15, 2015 11.34 11.90 11.28 11.65 1,353,109 +0.43(+3.83%)
Sep 14, 2015 11.32 11.33 11.00 11.22 1,411,635 -0.10(-0.88%)
Sep 11, 2015 11.56 11.73 11.14 11.32 1,140,425 -0.54(-4.55%)
Sep 10, 2015 12.40 12.48 11.69 11.86 1,363,876 -0.50(-4.05%)
Sep 09, 2015 13.51 13.75 12.33 12.36 940,769 -0.98(-7.35%)
Sep 08, 2015 13.30 13.72 12.86 13.34 989,852 +0.07(+0.53%)
Sep 04, 2015 13.83 13.27 13.27 13.27 763,500 -0.88(-6.22%)
Sep 03, 2015 14.81 14.99 14.01 14.15 1,127,104 -0.43(-2.95%)
Sep 02, 2015 14.82 14.82 13.71 14.58 638,439 +0.08(+0.55%)
Sep 01, 2015 14.60 15.17 14.40 14.50 949,430 -0.70(-4.61%)
Aug 31, 2015 14.68 15.76 14.16 15.20 1,082,981 +0.10(+0.66%)
Aug 28, 2015 13.65 15.32 13.65 15.10 1,011,020 +1.19(+8.55%)
Aug 27, 2015 13.15 14.23 13.02 13.91 1,308,793 +1.13(+8.84%)
Aug 26, 2015 12.79 13.10 12.44 12.78 1,231,114 +0.29(+2.32%)
Aug 25, 2015 13.05 13.15 12.44 12.49 1,130,631 +0.18(+1.46%)
Aug 24, 2015 12.28 13.23 11.49 12.31 1,407,927 -1.38(-10.08%)
Aug 21, 2015 13.56 14.25 13.54 13.69 1,049,795 -0.27(-1.93%)
Aug 20, 2015 14.46 14.98 13.92 13.96 1,163,530 -0.38(-2.65%)
Aug 19, 2015 15.39 15.55 14.22 14.34 867,714 -1.10(-7.12%)
Aug 18, 2015 15.30 15.86 14.98 15.44 865,104 +0.09(+0.59%)
Aug 17, 2015 15.37 15.50 14.97 15.35 743,349 +0.08(+0.52%)
Aug 14, 2015 15.74 16.21 15.23 15.27 562,105 -0.60(-3.78%)
Aug 13, 2015 17.11 17.14 15.83 15.87 660,415 -1.58(-9.05%)
Aug 12, 2015 17.06 17.90 16.87 17.45 934,746 +0.26(+1.51%)
Aug 11, 2015 16.91 17.54 16.51 17.19 1,109,494 -0.19(-1.09%)
Aug 10, 2015 16.31 17.45 16.14 17.38 990,996 +1.00(+6.11%)
Aug 07, 2015 17.00 17.61 16.07 16.38 1,336,918 -0.79(-4.60%)
Aug 06, 2015 15.74 17.28 15.63 17.17 1,864,301 +1.27(+7.99%)
Aug 05, 2015 18.25 18.32 15.89 15.90 1,673,636 -1.96(-10.97%)
Aug 04, 2015 19.40 19.97 17.75 17.86 1,347,119 -1.18(-6.20%)
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.