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 (%)
Jan 31, 2019 16.82 16.85 15.86 15.96 395,708 -0.81(-4.83%)
Jan 30, 2019 16.38 16.81 15.86 16.77 290,960 +0.60(+3.71%)
Jan 29, 2019 16.45 16.75 15.99 16.17 307,852 -0.10(-0.61%)
Jan 28, 2019 16.44 16.53 16.10 16.27 199,649 -0.75(-4.41%)
Jan 25, 2019 16.81 17.16 16.70 17.02 179,100 +0.41(+2.47%)
Jan 24, 2019 16.36 16.73 16.12 16.61 117,862 +0.22(+1.34%)
Jan 23, 2019 16.98 17.08 16.27 16.39 231,446 -0.41(-2.44%)
Jan 22, 2019 17.81 18.12 16.68 16.80 271,742 -1.35(-7.44%)
Jan 18, 2019 18.02 18.24 17.79 18.15 285,400 +0.39(+2.20%)
Jan 17, 2019 17.10 17.82 17.10 17.76 287,070 +0.47(+2.72%)
Jan 16, 2019 17.09 17.55 17.02 17.29 332,694 +0.11(+0.64%)
Jan 15, 2019 17.34 17.48 17.05 17.18 262,483 +0.05(+0.29%)
Jan 14, 2019 17.04 17.45 16.94 17.13 240,404 -0.19(-1.10%)
Jan 11, 2019 17.21 17.53 17.11 17.32 200,400 -0.20(-1.14%)
Jan 10, 2019 17.21 17.66 16.92 17.52 258,774 +0.01(+0.06%)
Jan 09, 2019 18.42 18.42 17.25 17.51 734,828 -0.42(-2.34%)
Jan 08, 2019 17.69 17.97 17.13 17.93 417,538 +0.77(+4.49%)
Jan 07, 2019 16.69 17.37 16.53 17.16 444,637 +0.66(+4.00%)
Jan 04, 2019 16.28 16.83 15.92 16.50 477,500 +0.67(+4.23%)
Jan 03, 2019 14.85 16.25 14.71 15.83 629,590 +1.02(+6.89%)
Jan 02, 2019 14.00 14.92 13.68 14.81 439,856 +0.53(+3.71%)
Dec 31, 2018 14.43 14.67 13.80 14.28 406,200 -0.12(-0.83%)
Dec 28, 2018 14.73 15.01 14.19 14.40 380,000 -0.22(-1.50%)
Dec 27, 2018 14.47 14.74 13.79 14.62 471,850 -0.30(-2.01%)
Dec 26, 2018 13.42 14.96 13.19 14.92 312,696 +1.55(+11.59%)
Dec 24, 2018 13.66 14.17 13.36 13.37 188,600 -0.53(-3.81%)
Dec 21, 2018 14.70 14.87 13.61 13.90 1,520,000 -0.96(-6.46%)
Dec 20, 2018 15.76 16.00 14.77 14.86 457,215 -1.37(-8.44%)
Dec 19, 2018 17.07 17.38 16.06 16.23 253,902 -0.70(-4.13%)
Dec 18, 2018 16.83 17.27 16.72 16.93 314,420 -0.22(-1.28%)
Dec 17, 2018 17.51 17.89 16.91 17.15 351,108 -0.44(-2.50%)
Dec 14, 2018 18.04 18.43 17.46 17.59 312,400 -0.77(-4.19%)
Dec 13, 2018 18.23 18.52 17.56 18.36 311,575 -0.73(-3.82%)
Dec 12, 2018 18.82 19.49 18.68 19.09 247,678 +0.76(+4.15%)
Dec 11, 2018 18.33 18.91 17.97 18.33 289,050 +0.48(+2.69%)
Dec 10, 2018 18.57 18.74 17.72 17.85 362,488 -1.04(-5.51%)
Dec 07, 2018 20.19 20.56 18.86 18.89 272,500 -0.30(-1.56%)
Dec 06, 2018 19.04 19.43 17.84 19.19 594,688 -0.94(-4.67%)
Dec 04, 2018 21.28 21.75 20.06 20.13 268,600 -1.63(-7.49%)
Dec 03, 2018 21.60 21.84 21.13 21.76 431,987 +0.96(+4.62%)
Nov 30, 2018 20.70 20.90 20.12 20.80 393,400 -0.23(-1.09%)
Nov 29, 2018 21.55 21.83 20.89 21.03 205,816 -0.12(-0.57%)
Nov 28, 2018 20.54 21.20 20.19 21.15 259,438 +0.63(+3.07%)
Nov 27, 2018 20.59 21.23 20.36 20.52 283,243 -0.11(-0.53%)
Nov 26, 2018 20.34 20.92 20.30 20.63 259,680 +0.64(+3.20%)
Nov 23, 2018 20.21 20.55 19.44 19.99 279,600 -1.53(-7.11%)
Nov 21, 2018 21.52 21.52 21.52 0 +0.59(+2.82%)
Nov 20, 2018 21.76 21.84 20.83 20.93 239,054 -1.52(-6.77%)
Nov 19, 2018 21.95 22.75 21.71 22.45 178,101 +0.25(+1.13%)
Nov 16, 2018 21.89 22.43 21.66 22.20 286,000 +0.37(+1.69%)
Nov 15, 2018 20.83 21.98 20.66 21.83 205,259 +0.80(+3.80%)
Nov 14, 2018 21.31 21.34 20.55 21.03 294,991 +0.41(+1.99%)
Nov 13, 2018 21.80 22.01 20.59 20.62 301,226 -1.21(-5.54%)
Nov 12, 2018 22.86 22.96 21.79 21.83 192,489 -0.67(-2.98%)
Nov 09, 2018 22.58 23.00 22.32 22.50 298,900 -0.58(-2.51%)
Nov 08, 2018 25.41 25.45 23.00 23.08 273,619 -2.60(-10.12%)
Nov 07, 2018 24.42 25.72 24.29 25.68 354,511 +1.64(+6.82%)
Nov 06, 2018 23.49 24.18 22.02 24.04 383,246 +0.33(+1.39%)
Nov 05, 2018 23.08 23.89 23.00 23.71 388,974 +0.84(+3.67%)
Nov 02, 2018 22.83 23.45 22.54 22.87 378,800 -0.28(-1.21%)
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.