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 (%)
Apr 30, 2019 14.10 14.12 13.20 13.56 461,490 -0.36(-2.59%)
Apr 29, 2019 14.02 14.05 13.84 13.92 245,900 -0.10(-0.71%)
Apr 26, 2019 14.28 14.38 13.82 14.02 220,200 -0.47(-3.24%)
Apr 25, 2019 14.97 15.06 14.42 14.49 277,804 -0.50(-3.34%)
Apr 24, 2019 15.66 15.71 14.95 14.99 200,159 -0.62(-3.97%)
Apr 23, 2019 15.76 15.95 15.51 15.61 229,326 -0.16(-1.01%)
Apr 22, 2019 15.51 15.96 15.39 15.77 273,176 +0.49(+3.21%)
Apr 18, 2019 16.08 16.25 15.24 15.28 365,600 -0.75(-4.68%)
Apr 17, 2019 15.67 16.10 15.65 16.03 408,289 +0.53(+3.42%)
Apr 16, 2019 15.39 15.51 15.08 15.50 234,552 +0.26(+1.71%)
Apr 15, 2019 15.39 15.47 15.06 15.24 270,152 -0.21(-1.36%)
Apr 12, 2019 14.98 15.52 14.78 15.45 497,400 +0.93(+6.40%)
Apr 11, 2019 14.89 15.11 14.40 14.52 283,246 -0.39(-2.62%)
Apr 10, 2019 14.89 15.25 14.81 14.91 283,144 +0.12(+0.81%)
Apr 09, 2019 15.46 15.46 14.76 14.79 302,549 -0.87(-5.56%)
Apr 08, 2019 15.38 15.79 15.37 15.66 207,329 +0.38(+2.49%)
Apr 05, 2019 14.17 15.32 14.17 15.28 640,100 +1.18(+8.37%)
Apr 04, 2019 14.07 14.16 13.68 14.10 306,877 +0.12(+0.86%)
Apr 03, 2019 14.69 14.78 13.94 13.98 345,335 -0.55(-3.79%)
Apr 02, 2019 14.85 14.91 14.41 14.53 310,770 -0.33(-2.22%)
Apr 01, 2019 14.38 14.91 14.35 14.86 364,904 +0.62(+4.35%)
Mar 29, 2019 14.80 14.86 14.12 14.24 388,300 -0.29(-2.00%)
Mar 28, 2019 14.37 14.59 14.17 14.53 227,708 +0.02(+0.14%)
Mar 27, 2019 14.86 15.01 14.49 14.51 314,478 -0.42(-2.81%)
Mar 26, 2019 14.91 15.35 14.81 14.93 231,747 +0.32(+2.19%)
Mar 25, 2019 14.57 14.87 14.18 14.61 210,158 -0.08(-0.54%)
Mar 22, 2019 15.55 15.63 14.65 14.69 351,400 -1.15(-7.26%)
Mar 21, 2019 15.71 16.03 15.52 15.84 351,169 +0.29(+1.86%)
Mar 20, 2019 14.49 15.83 14.38 15.55 522,075 +1.05(+7.24%)
Mar 19, 2019 15.13 15.28 14.40 14.50 280,655 -0.50(-3.33%)
Mar 18, 2019 14.45 15.02 14.45 15.00 277,483 +0.51(+3.52%)
Mar 15, 2019 14.74 14.93 14.38 14.49 579,800 -0.35(-2.36%)
Mar 14, 2019 15.16 15.38 14.82 14.84 158,203 -0.31(-2.05%)
Mar 13, 2019 15.08 15.44 14.96 15.15 169,227 +0.27(+1.81%)
Mar 12, 2019 14.56 15.00 14.56 14.88 188,894 +0.42(+2.90%)
Mar 11, 2019 14.25 14.66 14.16 14.46 294,627 +0.47(+3.36%)
Mar 08, 2019 14.06 14.32 13.74 13.99 243,300 -0.46(-3.18%)
Mar 07, 2019 15.14 15.14 14.31 14.45 329,975 -0.61(-4.05%)
Mar 06, 2019 15.53 15.59 14.98 15.06 407,924 -0.61(-3.89%)
Mar 05, 2019 15.78 15.89 15.44 15.67 169,428 -0.08(-0.51%)
Mar 04, 2019 16.03 16.21 15.47 15.75 283,302 -0.14(-0.88%)
Mar 01, 2019 15.73 16.14 15.61 15.89 242,900 +0.34(+2.19%)
Feb 28, 2019 15.51 15.67 15.09 15.55 295,976 +0.09(+0.58%)
Feb 27, 2019 15.55 15.73 15.27 15.46 237,025 +0.03(+0.19%)
Feb 26, 2019 15.98 16.31 15.39 15.43 330,761 -0.55(-3.44%)
Feb 25, 2019 16.30 16.64 15.85 15.98 374,375 -0.41(-2.50%)
Feb 22, 2019 16.69 17.39 16.24 16.39 389,300 -0.04(-0.24%)
Feb 21, 2019 17.45 17.45 16.25 16.43 439,944 -0.84(-4.86%)
Feb 20, 2019 16.73 17.31 16.65 17.27 374,473 +0.57(+3.41%)
Feb 19, 2019 16.27 16.88 16.27 16.70 250,762 +0.23(+1.40%)
Feb 15, 2019 15.91 16.56 15.83 16.47 225,300 +0.79(+5.04%)
Feb 14, 2019 15.65 15.94 15.62 15.68 340,969 -0.08(-0.51%)
Feb 13, 2019 15.66 16.06 15.64 15.76 165,138 +0.21(+1.35%)
Feb 12, 2019 15.67 16.04 15.48 15.55 199,506 +0.22(+1.44%)
Feb 11, 2019 15.06 15.48 14.96 15.33 228,932 +0.11(+0.72%)
Feb 08, 2019 15.20 15.25 14.76 15.22 320,600 -0.05(-0.33%)
Feb 07, 2019 15.85 15.91 14.91 15.27 214,235 -0.75(-4.68%)
Feb 06, 2019 15.99 16.49 15.85 16.02 217,287 -0.13(-0.80%)
Feb 05, 2019 16.20 16.56 16.01 16.15 172,038 -0.27(-1.64%)
Feb 04, 2019 16.07 16.43 15.80 16.42 283,990 +0.02(+0.12%)
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.