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, 2013 41.98 42.17 41.32 42.03 304,063 +0.01(+0.02%)
Apr 29, 2013 41.86 42.40 41.43 42.02 222,512 +0.48(+1.16%)
Apr 26, 2013 41.86 42.16 40.95 41.54 218,060 -0.62(-1.47%)
Apr 25, 2013 43.01 43.02 41.90 42.16 272,614 -0.59(-1.38%)
Apr 24, 2013 41.97 43.31 41.97 42.75 323,670 +0.94(+2.25%)
Apr 23, 2013 41.87 42.16 41.44 41.81 110,921 +0.15(+0.36%)
Apr 22, 2013 41.09 41.85 40.51 41.66 335,489 +0.47(+1.14%)
Apr 19, 2013 42.09 42.09 40.78 41.19 206,879 -0.67(-1.60%)
Apr 18, 2013 41.47 42.49 40.87 41.86 154,103 +0.73(+1.77%)
Apr 17, 2013 42.16 42.25 40.72 41.13 265,189 -1.43(-3.36%)
Apr 16, 2013 42.86 43.27 42.03 42.56 160,547 +0.34(+0.81%)
Apr 15, 2013 43.62 43.62 42.13 42.22 356,754 -1.97(-4.46%)
Apr 12, 2013 44.63 44.63 43.83 44.19 157,064 -0.87(-1.93%)
Apr 11, 2013 44.80 45.15 44.02 45.06 196,210 +0.33(+0.74%)
Apr 10, 2013 44.16 44.84 44.05 44.73 205,632 +0.64(+1.45%)
Apr 09, 2013 43.43 44.20 43.28 44.09 221,657 +0.55(+1.26%)
Apr 08, 2013 43.20 43.79 42.78 43.54 166,685 +0.39(+0.90%)
Apr 05, 2013 41.69 43.41 41.56 43.15 343,967 +0.81(+1.91%)
Apr 04, 2013 42.25 42.36 41.37 42.34 235,535 -0.07(-0.17%)
Apr 03, 2013 43.93 44.10 42.05 42.41 321,977 -1.49(-3.39%)
Apr 02, 2013 44.63 44.63 43.83 43.90 249,692 -0.57(-1.28%)
Apr 01, 2013 45.52 45.79 44.28 44.47 287,325 -1.08(-2.37%)
Mar 28, 2013 46.02 46.05 45.52 45.55 159,536 -0.33(-0.72%)
Mar 27, 2013 45.34 46.09 45.34 45.88 251,338 +0.13(+0.28%)
Mar 26, 2013 45.32 45.83 45.18 45.75 442,720 +0.77(+1.71%)
Mar 25, 2013 45.28 45.54 44.82 44.98 211,335 -0.20(-0.44%)
Mar 22, 2013 45.76 46.01 44.83 45.18 238,860 -0.42(-0.92%)
Mar 21, 2013 45.81 46.36 45.31 45.60 203,989 -0.58(-1.26%)
Mar 20, 2013 47.09 47.11 45.79 46.18 179,054 -0.41(-0.88%)
Mar 19, 2013 47.32 47.43 45.93 46.59 140,493 -0.73(-1.54%)
Mar 18, 2013 47.34 48.37 47.22 47.32 247,111 -0.88(-1.83%)
Mar 15, 2013 47.47 48.57 47.45 48.20 552,230 +0.81(+1.71%)
Mar 14, 2013 45.69 47.43 45.53 47.39 219,463 +1.88(+4.13%)
Mar 13, 2013 45.94 46.08 45.11 45.51 260,688 -0.41(-0.89%)
Mar 12, 2013 45.66 46.01 45.51 45.92 194,055 +0.22(+0.48%)
Mar 11, 2013 45.20 45.76 44.97 45.70 216,642 +0.13(+0.29%)
Mar 08, 2013 45.76 45.76 45.04 45.57 114,583 +0.18(+0.40%)
Mar 07, 2013 44.66 45.41 44.48 45.39 141,630 +0.73(+1.63%)
Mar 06, 2013 44.96 45.04 44.30 44.66 133,763 -0.10(-0.22%)
Mar 05, 2013 44.83 45.07 44.55 44.76 185,225 +0.14(+0.31%)
Mar 04, 2013 44.98 44.98 44.32 44.62 396,108 -0.35(-0.78%)
Mar 01, 2013 45.05 45.18 44.26 44.97 300,600 -0.51(-1.12%)
Feb 28, 2013 45.41 45.74 45.39 45.48 215,633 +0.03(+0.07%)
Feb 27, 2013 44.23 45.55 44.23 45.45 192,872 +1.20(+2.71%)
Feb 26, 2013 44.77 44.77 43.75 44.25 404,524 -0.23(-0.52%)
Feb 25, 2013 45.93 46.13 44.46 44.48 410,453 -1.23(-2.69%)
Feb 22, 2013 45.08 45.71 44.74 45.71 310,965 +1.01(+2.26%)
Feb 21, 2013 45.49 45.53 44.25 44.70 423,437 -1.05(-2.30%)
Feb 20, 2013 46.10 47.19 45.47 45.75 522,279 -2.23(-4.65%)
Feb 19, 2013 48.52 49.62 47.60 47.98 279,326 -0.26(-0.54%)
Feb 15, 2013 48.91 48.92 47.88 48.24 251,312 -0.79(-1.61%)
Feb 14, 2013 48.46 49.19 48.32 49.03 247,391 +0.42(+0.86%)
Feb 13, 2013 48.31 48.81 48.26 48.61 131,697 +0.40(+0.83%)
Feb 12, 2013 48.12 48.35 47.93 48.21 200,899 +0.24(+0.50%)
Feb 11, 2013 48.37 48.56 47.93 47.97 255,862 -0.62(-1.28%)
Feb 08, 2013 48.74 49.27 48.40 48.59 341,403 -0.34(-0.69%)
Feb 07, 2013 48.96 49.68 48.55 48.93 381,322 +0.04(+0.08%)
Feb 06, 2013 48.64 49.06 48.33 48.89 183,902 +0.45(+0.93%)
Feb 04, 2013 48.06 48.64 47.85 48.44 179,948 -0.02(-0.04%)
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.