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 (%)
Mar 29, 2018 19.76 19.76 19.76 0 +3.44(+21.08%)
Mar 28, 2018 16.66 16.96 16.17 16.32 816,757 -0.34(-2.04%)
Mar 27, 2018 18.12 18.17 16.38 16.66 1,781,563 -2.72(-14.04%)
Mar 26, 2018 19.62 19.74 18.81 19.38 707,672 +0.15(+0.78%)
Mar 23, 2018 19.24 19.83 19.00 19.23 375,744 -0.11(-0.57%)
Mar 22, 2018 19.65 19.90 19.22 19.34 335,052 -0.70(-3.49%)
Mar 21, 2018 19.42 20.29 19.32 20.04 603,057 +0.82(+4.27%)
Mar 20, 2018 19.09 19.36 18.92 19.22 258,799 +0.30(+1.59%)
Mar 19, 2018 19.45 19.50 18.79 18.92 463,393 -0.59(-3.02%)
Mar 16, 2018 18.87 19.58 18.54 19.51 646,670 +0.66(+3.50%)
Mar 15, 2018 19.70 19.83 18.72 18.85 360,674 -0.87(-4.41%)
Mar 14, 2018 20.05 20.05 19.59 19.72 294,585 -0.26(-1.30%)
Mar 13, 2018 20.59 20.71 19.86 19.98 421,169 -0.48(-2.35%)
Mar 12, 2018 20.12 20.62 20.12 20.46 374,868 +0.18(+0.89%)
Mar 09, 2018 19.98 20.43 19.83 20.28 477,430 +0.60(+3.05%)
Mar 08, 2018 19.77 19.92 19.26 19.68 229,091 -0.04(-0.20%)
Mar 07, 2018 19.36 19.72 471,364 -0.36(-1.79%)
Mar 06, 2018 20.81 20.84 19.96 20.08 508,499 -0.48(-2.33%)
Mar 05, 2018 19.06 20.77 19.04 20.56 816,674 +1.30(+6.75%)
Mar 02, 2018 19.01 19.41 18.29 19.26 789,531 +0.06(+0.31%)
Mar 01, 2018 19.10 19.74 18.93 19.20 1,407,544 +0.04(+0.21%)
Feb 28, 2018 21.60 21.61 19.15 19.16 935,226 -2.14(-10.05%)
Feb 27, 2018 22.03 22.37 21.30 21.30 460,095 -0.74(-3.36%)
Feb 26, 2018 22.39 22.40 21.78 22.04 312,199 -0.12(-0.54%)
Feb 23, 2018 21.85 22.48 21.58 22.16 489,841 +0.58(+2.69%)
Feb 22, 2018 21.58 588,447 +1.40(+6.94%)
Feb 21, 2018 20.15 20.77 19.90 20.18 414,899 -0.08(-0.39%)
Feb 20, 2018 20.44 20.75 20.10 20.26 341,884 -0.08(-0.39%)
Feb 16, 2018 20.34 20.34 20.34 0 +0.05(+0.25%)
Feb 15, 2018 20.69 20.73 19.69 20.29 360,698 -0.34(-1.65%)
Feb 14, 2018 19.66 20.94 19.66 20.63 708,545 +0.47(+2.33%)
Feb 13, 2018 20.39 20.63 19.85 20.16 326,425 -0.54(-2.61%)
Feb 12, 2018 20.79 21.16 20.43 20.70 449,683 +0.26(+1.27%)
Feb 09, 2018 20.96 21.09 19.40 20.44 450,962 -0.12(-0.58%)
Feb 08, 2018 21.37 21.44 20.56 20.56 706,954 -0.60(-2.84%)
Feb 07, 2018 22.38 22.50 21.12 21.16 358,407 -1.22(-5.45%)
Feb 06, 2018 21.27 22.59 21.27 22.38 496,974 +0.28(+1.27%)
Feb 05, 2018 22.39 23.02 21.85 22.10 392,649 -0.86(-3.75%)
Feb 02, 2018 23.74 23.78 22.92 22.96 400,672 -1.45(-5.94%)
Feb 01, 2018 24.33 24.85 24.17 24.41 283,563 +0.18(+0.74%)
Jan 31, 2018 24.43 24.61 23.91 24.23 359,896 -0.17(-0.70%)
Jan 30, 2018 24.64 24.74 23.80 24.40 408,625 -0.74(-2.94%)
Jan 29, 2018 26.00 26.09 25.14 25.14 356,622 -1.12(-4.27%)
Jan 26, 2018 26.40 26.59 26.18 26.26 228,264 -0.01(-0.04%)
Jan 25, 2018 26.78 26.82 26.05 26.27 396,809 -0.21(-0.79%)
Jan 24, 2018 26.45 26.66 26.05 26.48 328,642 +0.08(+0.30%)
Jan 23, 2018 26.49 26.57 25.84 26.40 340,178 +0.10(+0.38%)
Jan 22, 2018 25.59 26.33 25.58 26.30 404,588 +0.84(+3.30%)
Jan 19, 2018 24.56 25.62 24.36 25.46 292,599 +0.57(+2.29%)
Jan 18, 2018 25.60 25.66 24.89 24.89 267,590 -0.40(-1.58%)
Jan 17, 2018 25.06 25.66 24.82 25.29 742,849 +0.45(+1.81%)
Jan 16, 2018 25.51 25.71 24.74 24.84 405,195 -0.51(-2.01%)
Jan 12, 2018 25.35 25.35 25.35 0 -0.15(-0.59%)
Jan 11, 2018 24.15 25.64 24.01 25.50 965,663 +1.66(+6.96%)
Jan 10, 2018 24.00 24.17 23.53 23.84 364,901 -0.04(-0.17%)
Jan 09, 2018 23.78 24.14 23.50 23.88 441,367 +0.15(+0.63%)
Jan 08, 2018 23.17 23.95 22.79 23.73 356,369 +0.47(+2.02%)
Jan 05, 2018 23.55 23.55 22.92 23.26 324,936 -0.46(-1.94%)
Jan 04, 2018 22.89 23.79 22.70 23.72 593,081 +0.97(+4.26%)
Jan 03, 2018 22.65 22.86 22.04 22.75 664,721 +0.18(+0.80%)
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.