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 (%)
Oct 31, 2008 36.66 38.71 35.57 37.54 0 +1.59(+4.42%)
Oct 30, 2008 34.63 35.95 32.99 35.95 7,051,520 +2.04(+6.02%)
Oct 29, 2008 32.10 35.71 31.94 33.91 1,141,885 +2.56(+8.17%)
Oct 28, 2008 31.40 31.79 28.57 31.35 915,104 +1.48(+4.95%)
Oct 27, 2008 29.99 31.70 29.86 29.87 1,095,785 -1.38(-4.42%)
Oct 24, 2008 29.34 31.87 28.33 31.25 0 -0.86(-2.68%)
Oct 23, 2008 32.23 33.25 30.21 32.11 1,051,456 +0.36(+1.13%)
Oct 22, 2008 32.76 33.55 30.92 31.75 891,386 -3.07(-8.82%)
Oct 21, 2008 36.64 36.64 34.14 34.82 954,433 -2.12(-5.74%)
Oct 20, 2008 34.40 37.00 33.97 36.94 1,227,002 +3.91(+11.84%)
Oct 17, 2008 32.81 35.51 31.46 33.03 0 -0.11(-0.33%)
Oct 16, 2008 31.93 33.57 29.05 33.14 1,100,701 +2.77(+9.12%)
Oct 15, 2008 33.75 33.75 30.36 30.37 1,223,978 -4.86(-13.80%)
Oct 14, 2008 36.79 37.88 33.88 35.23 1,636,050 -0.06(-0.17%)
Oct 13, 2008 32.50 35.66 30.38 35.29 1,496,744 +4.39(+14.21%)
Oct 10, 2008 30.58 33.57 28.11 30.90 0 -1.15(-3.59%)
Oct 09, 2008 34.88 36.64 32.01 32.05 1,505,392 -2.55(-7.37%)
Oct 08, 2008 34.85 37.62 33.30 34.60 2,354,535 -1.70(-4.68%)
Oct 07, 2008 41.11 41.56 36.30 36.30 1,337,675 -3.55(-8.91%)
Oct 06, 2008 41.07 41.45 35.75 39.85 1,755,089 -2.99(-6.98%)
Oct 03, 2008 42.50 46.16 42.40 42.84 0 -0.05(-0.12%)
Oct 02, 2008 46.90 46.90 42.59 42.89 1,087,301 -4.60(-9.69%)
Oct 01, 2008 49.43 49.43 46.76 47.49 901,395 -2.33(-4.68%)
Sep 30, 2008 47.01 50.45 47.01 49.82 891,949 +2.81(+5.98%)
Sep 29, 2008 49.44 49.44 45.12 47.01 951,185 -4.40(-8.56%)
Sep 26, 2008 51.84 51.99 50.00 51.41 0 -1.88(-3.53%)
Sep 25, 2008 52.74 53.94 52.61 53.29 510,620 -0.09(-0.17%)
Sep 24, 2008 53.73 55.28 53.06 53.38 688,751 -0.01(-0.02%)
Sep 23, 2008 57.00 57.15 53.12 53.39 1,325,716 -4.36(-7.55%)
Sep 22, 2008 57.65 59.54 56.38 57.75 875,201 +1.22(+2.16%)
Sep 19, 2008 54.65 56.79 51.99 56.53 0 +5.00(+9.70%)
Sep 18, 2008 51.40 53.48 49.60 51.53 1,315,914 +1.18(+2.34%)
Sep 17, 2008 52.83 53.55 50.07 50.35 1,154,283 -2.67(-5.04%)
Sep 16, 2008 49.64 53.02 47.32 53.02 1,791,384 +1.78(+3.47%)
Sep 15, 2008 52.41 53.67 50.55 51.24 1,126,292 -3.84(-6.97%)
Sep 12, 2008 53.50 55.76 53.20 55.08 0 +1.88(+3.53%)
Sep 11, 2008 53.60 54.53 51.61 53.20 1,180,823 -1.21(-2.22%)
Sep 10, 2008 52.53 54.43 52.08 54.41 1,298,978 +2.47(+4.76%)
Sep 09, 2008 56.67 56.76 51.90 51.94 2,209,206 -5.86(-10.14%)
Sep 08, 2008 62.50 62.77 57.55 57.80 1,619,616 -3.73(-6.06%)
Sep 05, 2008 61.94 62.46 60.10 61.53 0 -0.55(-0.89%)
Sep 04, 2008 62.00 63.25 60.10 62.08 956,409 +0.22(+0.36%)
Sep 03, 2008 62.52 63.97 61.12 61.86 1,087,357 -0.83(-1.32%)
Sep 02, 2008 66.65 66.65 62.50 62.69 1,024,310 -5.04(-7.44%)
Aug 29, 2008 69.25 69.27 67.63 67.73 0 -0.56(-0.82%)
Aug 28, 2008 71.50 71.50 67.15 68.29 865,251 -2.48(-3.50%)
Aug 27, 2008 71.59 72.05 69.92 70.77 665,265 +0.29(+0.41%)
Aug 26, 2008 66.76 71.21 66.76 70.48 1,272,335 +3.96(+5.95%)
Aug 25, 2008 66.30 67.50 65.41 66.52 552,978 +0.21(+0.32%)
Aug 22, 2008 68.00 68.00 65.72 66.31 0 -1.84(-2.70%)
Aug 21, 2008 68.75 69.30 67.42 68.15 761,017 +1.09(+1.63%)
Aug 20, 2008 63.99 67.75 63.59 67.06 1,667,983 +3.82(+6.04%)
Aug 19, 2008 60.10 63.70 60.10 63.24 1,193,381 +3.00(+4.98%)
Aug 18, 2008 60.89 62.60 60.01 60.24 589,471 -0.61(-1.00%)
Aug 15, 2008 61.52 61.92 60.20 60.85 0 -1.33(-2.14%)
Aug 14, 2008 61.50 62.91 60.79 62.18 583,365 +0.02(+0.03%)
Aug 13, 2008 60.05 62.90 59.82 62.16 926,877 +2.17(+3.62%)
Aug 12, 2008 60.25 61.39 59.94 59.99 809,954 -0.60(-0.99%)
Aug 11, 2008 60.74 61.63 59.05 60.59 859,001 -0.28(-0.46%)
Aug 08, 2008 62.61 63.04 60.34 60.87 877,177 -2.56(-4.04%)
Aug 07, 2008 63.80 65.25 62.63 63.43 913,491 -0.63(-0.98%)
Aug 06, 2008 63.10 65.29 62.22 64.06 964,078 +0.33(+0.52%)
Aug 05, 2008 64.00 65.31 62.68 63.73 1,004,420 -0.54(-0.84%)
Aug 04, 2008 67.01 68.03 63.54 64.27 1,053,092 -3.38(-5.00%)
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.