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 31, 2016 17.82 17.88 17.06 17.13 582,813 -0.93(-5.15%)
Oct 28, 2016 18.68 18.92 17.89 18.06 399,049 -0.70(-3.73%)
Oct 27, 2016 18.84 19.14 18.62 18.76 423,891 +0.15(+0.81%)
Oct 26, 2016 18.43 18.89 18.19 18.61 591,368 -0.47(-2.46%)
Oct 25, 2016 19.77 20.10 18.93 19.08 631,455 -1.03(-5.12%)
Oct 24, 2016 19.55 20.17 19.33 20.11 757,608 +0.50(+2.55%)
Oct 21, 2016 19.12 20.33 19.01 19.61 759,855 +0.04(+0.20%)
Oct 20, 2016 18.59 19.79 18.36 19.57 867,819 +0.55(+2.89%)
Oct 19, 2016 18.77 19.59 18.33 19.02 691,397 +0.73(+3.99%)
Oct 18, 2016 18.22 18.46 17.81 18.29 484,813 +0.65(+3.68%)
Oct 17, 2016 17.52 17.81 17.00 17.64 413,713 +0.14(+0.80%)
Oct 14, 2016 18.10 18.15 17.29 17.50 524,275 -0.53(-2.94%)
Oct 13, 2016 17.51 18.13 17.19 18.03 813,558 +0.43(+2.44%)
Oct 12, 2016 17.86 18.28 17.46 17.60 642,726 -0.51(-2.82%)
Oct 11, 2016 18.34 18.42 17.73 18.11 429,080 -0.37(-2.00%)
Oct 10, 2016 18.10 18.74 17.95 18.48 649,209 +0.82(+4.64%)
Oct 07, 2016 18.63 18.63 17.65 17.66 632,826 -0.85(-4.59%)
Oct 06, 2016 19.06 19.60 18.10 18.51 781,907 -0.41(-2.17%)
Oct 05, 2016 18.56 19.27 18.56 18.92 572,974 +0.93(+5.17%)
Oct 04, 2016 19.09 19.29 17.83 17.99 549,434 -1.17(-6.11%)
Oct 03, 2016 18.49 19.24 18.48 19.16 783,169 +0.56(+3.01%)
Sep 30, 2016 18.08 18.76 17.65 18.60 706,191 +0.93(+5.26%)
Sep 29, 2016 18.67 18.74 17.39 17.67 848,518 -0.24(-1.34%)
Sep 28, 2016 16.13 17.95 15.88 17.91 785,291 +1.97(+12.36%)
Sep 27, 2016 15.89 16.10 15.51 15.94 460,422 -0.50(-3.04%)
Sep 26, 2016 16.47 17.13 16.23 16.44 430,868 +0.20(+1.23%)
Sep 23, 2016 16.77 17.40 16.04 16.24 615,580 -0.70(-4.13%)
Sep 22, 2016 17.02 17.30 16.47 16.94 597,710 +0.61(+3.74%)
Sep 21, 2016 15.79 16.38 15.66 16.33 696,958 +1.00(+6.52%)
Sep 20, 2016 15.24 15.79 15.03 15.33 671,062 +0.02(+0.13%)
Sep 19, 2016 16.71 16.71 15.30 15.31 818,719 -0.91(-5.61%)
Sep 16, 2016 15.70 16.27 15.48 16.22 1,618,860 -0.02(-0.12%)
Sep 15, 2016 15.95 16.57 15.87 16.24 568,709 +0.43(+2.72%)
Sep 14, 2016 16.23 16.87 15.76 15.81 813,876 -0.57(-3.48%)
Sep 13, 2016 17.25 17.29 16.03 16.38 904,473 -0.87(-5.04%)
Sep 12, 2016 17.22 17.79 16.76 17.25 1,103,384 -0.33(-1.88%)
Sep 09, 2016 18.22 18.61 17.57 17.58 562,212 -1.24(-6.59%)
Sep 08, 2016 18.38 18.84 17.99 18.82 923,524 +0.74(+4.09%)
Sep 07, 2016 17.88 18.25 17.70 18.08 677,670 +0.29(+1.63%)
Sep 06, 2016 17.61 17.91 17.26 17.79 533,778 +0.37(+2.12%)
Sep 02, 2016 17.73 17.42 17.42 17.42 595,000 +0.17(+0.99%)
Sep 01, 2016 16.85 17.46 16.85 17.25 685,681 +0.16(+0.94%)
Aug 31, 2016 17.25 17.63 16.75 17.09 873,896 -0.42(-2.40%)
Aug 30, 2016 17.64 17.96 17.29 17.51 584,835 +0.00(+0.00%)
Aug 29, 2016 16.99 17.83 16.86 17.51 585,497 +0.31(+1.80%)
Aug 26, 2016 17.16 17.62 16.94 17.20 762,153 +0.17(+1.00%)
Aug 25, 2016 16.86 17.45 16.66 17.03 643,374 +0.17(+1.01%)
Aug 24, 2016 16.99 17.40 16.73 16.86 681,805 -0.45(-2.60%)
Aug 23, 2016 16.74 17.57 16.74 17.31 683,821 +0.40(+2.37%)
Aug 22, 2016 16.83 17.81 16.62 16.91 882,132 -0.46(-2.65%)
Aug 19, 2016 17.32 17.44 16.86 17.37 612,373 -0.10(-0.57%)
Aug 18, 2016 16.31 17.52 16.30 17.47 893,330 +1.38(+8.58%)
Aug 17, 2016 15.53 16.13 15.29 16.09 778,350 +0.41(+2.61%)
Aug 16, 2016 15.50 16.02 15.26 15.68 781,703 +0.11(+0.71%)
Aug 15, 2016 15.07 15.98 15.05 15.57 1,063,628 +0.73(+4.92%)
Aug 12, 2016 14.70 15.03 14.39 14.84 949,965 +0.43(+2.98%)
Aug 11, 2016 13.91 14.67 13.46 14.41 817,909 +0.83(+6.11%)
Aug 10, 2016 14.08 14.35 13.58 13.58 484,113 -0.34(-2.44%)
Aug 09, 2016 14.41 14.68 13.71 13.92 653,085 -0.42(-2.93%)
Aug 08, 2016 13.08 14.78 13.02 14.34 1,184,270 +1.62(+12.74%)
Aug 05, 2016 12.90 13.24 12.35 12.72 601,459 -0.09(-0.70%)
Aug 04, 2016 12.56 13.86 12.47 12.81 1,147,476 +0.17(+1.34%)
Aug 03, 2016 11.69 12.68 11.41 12.64 787,309 +1.04(+8.97%)
Aug 02, 2016 11.63 11.78 11.06 11.60 717,989 +0.31(+2.75%)
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.