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 31, 2015 28.35 28.66 27.81 27.98 460,278 -0.62(-2.17%)
Mar 30, 2015 27.62 28.68 27.17 28.60 763,920 +1.61(+5.97%)
Mar 27, 2015 27.28 27.30 26.45 26.99 353,389 -0.60(-2.17%)
Mar 26, 2015 28.25 28.47 27.37 27.59 531,274 -0.02(-0.07%)
Mar 25, 2015 28.06 28.28 27.52 27.61 793,905 -0.25(-0.90%)
Mar 24, 2015 27.68 27.93 27.12 27.86 526,938 +0.49(+1.79%)
Mar 23, 2015 27.08 27.82 26.97 27.37 558,963 +0.41(+1.52%)
Mar 20, 2015 26.50 27.05 26.45 26.96 810,422 +0.71(+2.70%)
Mar 19, 2015 26.10 26.71 25.58 26.25 599,430 -0.45(-1.69%)
Mar 18, 2015 25.25 26.78 24.82 26.70 556,126 +1.20(+4.71%)
Mar 17, 2015 25.50 25.90 25.26 25.50 627,349 -0.25(-0.97%)
Mar 16, 2015 25.40 25.89 24.76 25.75 700,724 +0.08(+0.31%)
Mar 13, 2015 26.37 26.37 25.10 25.67 681,427 -1.05(-3.93%)
Mar 12, 2015 27.15 27.43 26.28 26.72 549,064 -0.14(-0.52%)
Mar 11, 2015 26.15 26.94 25.55 26.86 631,144 +0.68(+2.60%)
Mar 10, 2015 27.20 27.60 26.15 26.18 967,512 -1.61(-5.79%)
Mar 09, 2015 29.05 29.28 27.77 27.79 370,541 -1.15(-3.97%)
Mar 06, 2015 29.01 29.83 28.79 28.94 429,734 -0.57(-1.93%)
Mar 05, 2015 29.94 29.96 29.16 29.51 308,815 -0.39(-1.30%)
Mar 04, 2015 29.99 29.87 29.07 29.90 323,128 +0.03(+0.10%)
Mar 03, 2015 29.39 30.20 29.17 29.87 429,738 +0.43(+1.46%)
Mar 02, 2015 30.51 30.58 29.05 29.44 661,062 -1.10(-3.60%)
Feb 27, 2015 30.62 31.11 30.39 30.54 410,206 +0.09(+0.30%)
Feb 26, 2015 31.30 31.50 30.23 30.45 571,206 -1.36(-4.28%)
Feb 25, 2015 32.56 33.13 31.10 31.81 1,401,116 -0.82(-2.51%)
Feb 24, 2015 33.21 33.86 32.25 32.63 465,074 -0.25(-0.76%)
Feb 23, 2015 32.59 33.37 32.08 32.88 465,077 -0.40(-1.20%)
Feb 20, 2015 33.73 34.15 32.84 33.28 380,161 -0.38(-1.13%)
Feb 19, 2015 32.97 34.27 32.44 33.66 406,551 -0.30(-0.88%)
Feb 18, 2015 33.63 34.55 33.27 33.96 680,277 -0.10(-0.29%)
Feb 17, 2015 32.82 34.08 32.26 34.06 360,755 +0.80(+2.41%)
Feb 13, 2015 32.84 33.26 33.26 33.26 505,300 +1.10(+3.42%)
Feb 12, 2015 32.08 32.92 31.75 32.16 527,215 +0.82(+2.62%)
Feb 11, 2015 30.91 31.76 30.58 31.34 427,531 -0.38(-1.20%)
Feb 10, 2015 32.89 33.09 31.25 31.72 408,374 -1.17(-3.56%)
Feb 09, 2015 31.56 33.23 31.56 32.89 754,900 +1.58(+5.05%)
Feb 06, 2015 31.22 31.90 30.83 31.31 720,600 +0.26(+0.84%)
Feb 05, 2015 30.89 32.00 30.83 31.05 726,643 +0.35(+1.14%)
Feb 04, 2015 32.01 32.01 30.06 30.70 690,375 -2.22(-6.74%)
Feb 03, 2015 31.45 33.64 29.27 32.92 653,377 +2.05(+6.64%)
Feb 02, 2015 30.42 30.96 30.04 30.87 588,960 +1.09(+3.66%)
Jan 30, 2015 27.88 30.09 27.84 29.78 584,477 +1.64(+5.83%)
Jan 29, 2015 28.35 28.51 26.92 28.14 758,543 -0.16(-0.57%)
Jan 28, 2015 30.76 30.91 28.08 28.30 641,241 -2.89(-9.27%)
Jan 27, 2015 30.41 31.58 30.41 31.19 598,484 +0.48(+1.56%)
Jan 26, 2015 30.48 30.81 30.04 30.71 395,313 +0.29(+0.95%)
Jan 23, 2015 30.00 30.94 29.73 30.42 693,143 +0.22(+0.73%)
Jan 22, 2015 30.25 30.73 29.38 30.20 967,653 +0.21(+0.70%)
Jan 21, 2015 28.64 30.55 28.44 29.99 909,615 +1.63(+5.75%)
Jan 20, 2015 28.93 28.93 27.76 28.36 465,831 -0.80(-2.74%)
Jan 16, 2015 27.65 29.19 27.56 29.16 345,967 +1.68(+6.11%)
Jan 15, 2015 28.98 29.36 27.46 27.48 527,120 -0.88(-3.10%)
Jan 14, 2015 28.01 28.91 27.27 28.36 538,328 -0.13(-0.46%)
Jan 13, 2015 28.70 29.15 28.03 28.49 615,609 -0.25(-0.87%)
Jan 12, 2015 29.52 29.53 28.26 28.74 340,729 -1.35(-4.49%)
Jan 09, 2015 30.09 30.49 29.40 30.09 528,550 +0.09(+0.30%)
Jan 08, 2015 29.99 30.64 29.68 30.00 1,146,746 +0.36(+1.21%)
Jan 07, 2015 31.12 31.26 29.02 29.64 812,082 -0.98(-3.20%)
Jan 06, 2015 32.03 32.34 30.02 30.62 922,579 -1.70(-5.26%)
Jan 05, 2015 33.55 33.55 31.88 32.32 466,637 -1.93(-5.64%)
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.