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 29, 2016 13.00 13.58 12.01 12.66 1,169,441 -0.22(-1.71%)
Apr 28, 2016 12.94 13.49 12.66 12.88 1,147,482 -0.32(-2.42%)
Apr 27, 2016 12.76 13.44 12.70 13.20 1,159,901 +0.75(+6.02%)
Apr 26, 2016 12.16 12.77 11.97 12.45 821,111 +0.43(+3.58%)
Apr 25, 2016 12.33 12.66 11.65 12.02 822,156 -0.41(-3.30%)
Apr 22, 2016 11.96 12.98 11.85 12.43 1,109,357 +0.64(+5.43%)
Apr 21, 2016 12.32 12.54 11.61 11.79 1,147,009 -0.36(-2.96%)
Apr 20, 2016 11.17 12.26 11.10 12.15 1,148,276 +0.80(+7.05%)
Apr 19, 2016 10.86 11.54 10.76 11.35 885,081 +0.70(+6.57%)
Apr 18, 2016 9.850 10.77 9.673 10.65 875,466 +0.08(+0.76%)
Apr 15, 2016 10.42 10.90 10.18 10.57 600,193 -0.13(-1.21%)
Apr 14, 2016 10.84 10.85 10.26 10.70 856,812 +0.05(+0.47%)
Apr 13, 2016 11.03 11.42 10.50 10.65 1,059,469 -0.51(-4.57%)
Apr 12, 2016 10.13 11.24 9.840 11.16 1,722,099 +1.28(+12.96%)
Apr 11, 2016 9.420 10.26 9.280 9.880 1,143,291 +0.67(+7.27%)
Apr 08, 2016 9.380 9.760 8.990 9.210 1,100,209 +0.31(+3.48%)
Apr 07, 2016 8.910 9.160 8.560 8.900 991,034 -0.01(-0.11%)
Apr 06, 2016 9.010 9.410 8.470 8.910 1,156,202 +0.15(+1.71%)
Apr 05, 2016 8.290 8.840 8.260 8.760 938,772 +0.32(+3.79%)
Apr 04, 2016 8.630 9.480 8.250 8.440 1,411,667 -0.17(-1.97%)
Apr 01, 2016 8.310 8.710 8.120 8.610 1,059,753 -0.20(-2.27%)
Mar 31, 2016 8.500 9.050 8.500 8.810 1,108,201 +0.24(+2.80%)
Mar 30, 2016 9.330 9.600 8.220 8.570 1,340,809 -0.46(-5.09%)
Mar 29, 2016 8.280 9.170 8.130 9.030 995,609 +0.30(+3.44%)
Mar 28, 2016 9.330 9.410 8.320 8.730 1,626,729 -0.59(-6.33%)
Mar 24, 2016 8.760 9.320 9.320 9.320 1,032,900 +0.05(+0.54%)
Mar 23, 2016 10.01 10.24 9.210 9.270 1,614,106 -1.01(-9.82%)
Mar 22, 2016 9.740 10.49 9.680 10.28 936,768 +0.16(+1.58%)
Mar 21, 2016 9.800 10.39 9.410 10.12 1,577,859 -0.07(-0.69%)
Mar 18, 2016 11.26 11.33 9.860 10.19 2,701,521 -0.71(-6.51%)
Mar 17, 2016 10.31 11.02 9.900 10.90 1,922,212 +0.85(+8.46%)
Mar 16, 2016 9.670 10.30 9.600 10.05 1,108,047 +0.61(+6.46%)
Mar 15, 2016 9.120 9.470 8.590 9.440 827,077 -0.11(-1.15%)
Mar 14, 2016 8.970 9.820 8.861 9.550 1,865,002 -0.16(-1.65%)
Mar 11, 2016 9.700 10.10 9.560 9.710 1,289,909 +0.42(+4.52%)
Mar 10, 2016 8.760 9.680 8.500 9.290 1,875,122 +0.27(+2.99%)
Mar 09, 2016 9.760 10.20 8.650 9.020 2,182,165 -0.27(-2.91%)
Mar 08, 2016 12.06 12.30 8.720 9.290 3,928,178 -3.22(-25.74%)
Mar 07, 2016 10.45 12.74 10.45 12.51 5,243,200 +2.14(+20.64%)
Mar 04, 2016 9.830 10.33 9.450 10.37 3,187,260 +0.75(+7.80%)
Mar 03, 2016 7.340 9.850 7.340 9.620 4,688,581 +2.18(+29.30%)
Mar 02, 2016 5.590 7.470 5.480 7.440 2,623,372 +1.85(+33.09%)
Mar 01, 2016 5.360 5.760 5.210 5.590 1,837,598 +0.23(+4.29%)
Feb 29, 2016 5.060 5.778 5.060 5.360 3,131,663 +0.29(+5.72%)
Feb 26, 2016 4.580 5.880 4.520 5.070 3,623,034 +0.66(+14.97%)
Feb 25, 2016 5.200 5.330 3.900 4.410 4,927,600 -0.97(-18.03%)
Feb 24, 2016 5.120 5.530 5.080 5.380 949,489 +0.01(+0.19%)
Feb 23, 2016 6.240 6.250 5.100 5.370 1,532,217 -0.83(-13.39%)
Feb 22, 2016 6.750 6.750 6.150 6.200 1,433,396 +0.25(+4.20%)
Feb 19, 2016 6.280 6.280 5.660 5.950 1,515,326 -0.47(-7.32%)
Feb 18, 2016 7.230 7.310 6.405 6.420 1,500,461 -0.53(-7.63%)
Feb 17, 2016 6.340 7.070 6.340 6.950 1,768,425 +0.68(+10.85%)
Feb 16, 2016 7.200 7.290 5.870 6.270 2,270,981 -0.72(-10.30%)
Feb 12, 2016 7.240 6.990 6.990 6.990 797,200 +0.14(+2.04%)
Feb 11, 2016 7.100 7.190 6.450 6.850 1,067,447 -0.54(-7.31%)
Feb 10, 2016 7.400 7.920 6.980 7.390 983,182 -0.08(-1.07%)
Feb 09, 2016 9.040 9.080 7.080 7.470 2,279,133 -2.14(-22.27%)
Feb 08, 2016 10.66 10.82 9.245 9.610 1,696,929 -1.54(-13.81%)
Feb 05, 2016 11.00 11.97 10.73 11.15 1,527,691 -0.19(-1.68%)
Feb 04, 2016 9.700 11.55 9.680 11.34 2,054,001 +1.77(+18.50%)
Feb 03, 2016 9.020 9.615 8.430 9.570 751,166 +0.75(+8.50%)
Feb 02, 2016 9.320 9.350 8.770 8.820 679,514 -1.11(-11.18%)
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.