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 (%)
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%)
May 01, 2015 34.42 35.21 33.73 34.24 566,880 -0.60(-1.72%)
Apr 30, 2015 33.29 34.99 32.85 34.84 947,387 +1.86(+5.64%)
Apr 29, 2015 31.44 33.10 31.21 32.98 548,132 +1.39(+4.40%)
Apr 28, 2015 30.70 31.63 30.62 31.59 352,629 +0.78(+2.53%)
Apr 27, 2015 30.52 31.44 30.38 30.81 520,745 +0.72(+2.39%)
Apr 24, 2015 30.49 30.81 29.82 30.09 339,690 -0.60(-1.96%)
Apr 23, 2015 30.57 31.12 30.52 30.69 392,245 +0.31(+1.02%)
Apr 22, 2015 30.02 30.96 29.69 30.38 448,490 +0.43(+1.44%)
Apr 21, 2015 31.17 31.26 29.58 29.95 531,047 -1.14(-3.67%)
Apr 20, 2015 31.92 32.06 31.00 31.09 657,088 -0.78(-2.45%)
Apr 17, 2015 32.27 32.70 31.67 31.87 428,083 -0.62(-1.91%)
Apr 16, 2015 32.20 33.28 31.66 32.49 1,069,041 +0.20(+0.62%)
Apr 15, 2015 30.82 32.58 30.48 32.29 570,499 +1.90(+6.25%)
Apr 14, 2015 29.85 30.49 29.51 30.39 364,531 +0.87(+2.95%)
Apr 13, 2015 29.57 29.66 28.96 29.52 451,195 +0.21(+0.72%)
Apr 10, 2015 29.39 29.82 28.88 29.31 306,221 -0.08(-0.27%)
Apr 09, 2015 28.95 29.93 28.95 29.39 403,725 +0.44(+1.52%)
Apr 08, 2015 29.75 29.75 28.75 28.95 648,719 -0.66(-2.23%)
Apr 07, 2015 29.33 30.21 29.05 29.61 464,266 +0.09(+0.30%)
Apr 06, 2015 28.86 29.75 28.64 29.52 512,995 +1.05(+3.69%)
Apr 02, 2015 27.66 28.47 28.47 28.47 443,000 +0.51(+1.82%)
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.