Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2019 2.120 2.217 2.030 2.040 545,703 -0.08(-3.77%)
Oct 30, 2019 2.410 2.460 2.120 2.120 723,557 -0.28(-11.67%)
Oct 29, 2019 2.560 2.610 2.355 2.400 645,081 -0.22(-8.40%)
Oct 28, 2019 2.720 2.750 2.620 2.620 489,241 -0.05(-1.87%)
Oct 25, 2019 2.570 2.715 2.490 2.670 677,700 +0.08(+3.09%)
Oct 24, 2019 2.720 2.750 2.561 2.590 376,193 -0.11(-4.07%)
Oct 23, 2019 2.650 2.780 2.530 2.700 765,465 +0.06(+2.27%)
Oct 22, 2019 2.510 2.640 2.300 2.640 780,946 +0.08(+3.13%)
Oct 21, 2019 2.540 2.620 2.410 2.560 496,969 +0.00(+0.00%)
Oct 18, 2019 2.600 2.650 2.540 2.560 509,200 -0.03(-1.16%)
Oct 17, 2019 2.600 2.660 2.520 2.590 554,699 -0.01(-0.38%)
Oct 16, 2019 2.680 2.750 2.580 2.600 544,031 -0.12(-4.41%)
Oct 15, 2019 2.740 2.880 2.590 2.720 614,088 -0.11(-3.89%)
Oct 14, 2019 2.910 2.934 2.685 2.830 310,842 -0.16(-5.35%)
Oct 11, 2019 2.890 3.110 2.870 2.990 636,900 +0.19(+6.79%)
Oct 10, 2019 2.880 2.920 2.770 2.800 299,344 -0.02(-0.71%)
Oct 09, 2019 2.900 2.943 2.750 2.820 472,641 -0.02(-0.70%)
Oct 08, 2019 2.900 2.950 2.810 2.840 586,901 -0.11(-3.73%)
Oct 07, 2019 2.980 3.104 2.890 2.950 464,050 -0.04(-1.34%)
Oct 04, 2019 3.070 3.190 2.960 2.990 482,500 -0.11(-3.55%)
Oct 03, 2019 2.960 3.105 2.850 3.100 649,581 +0.09(+2.99%)
Oct 02, 2019 3.090 3.260 2.985 3.010 675,497 -0.11(-3.53%)
Oct 01, 2019 3.460 3.580 3.110 3.120 645,041 -0.26(-7.69%)
Sep 30, 2019 3.420 3.490 3.260 3.380 774,999 -0.04(-1.17%)
Sep 27, 2019 3.180 3.440 3.160 3.420 1,161,800 +0.22(+6.87%)
Sep 26, 2019 3.290 3.315 3.110 3.200 463,083 -0.12(-3.61%)
Sep 25, 2019 3.410 3.520 3.280 3.320 615,934 -0.16(-4.60%)
Sep 24, 2019 3.690 3.740 3.440 3.480 791,020 -0.25(-6.70%)
Sep 23, 2019 3.640 3.800 3.640 3.730 633,789 +0.01(+0.27%)
Sep 20, 2019 3.730 3.900 3.490 3.720 2,345,000 +0.03(+0.81%)
Sep 19, 2019 3.950 3.960 3.610 3.690 1,111,851 -0.15(-3.91%)
Sep 18, 2019 4.110 4.110 3.710 3.840 1,520,554 -0.38(-9.00%)
Sep 17, 2019 4.510 4.750 4.080 4.220 1,657,733 -0.32(-7.05%)
Sep 16, 2019 3.940 4.550 3.850 4.540 2,120,239 +1.22(+36.75%)
Sep 13, 2019 3.330 3.420 3.230 3.320 664,100 -0.01(-0.30%)
Sep 12, 2019 3.290 3.420 3.070 3.330 1,121,290 -0.03(-0.89%)
Sep 11, 2019 3.410 3.630 3.235 3.360 1,314,810 +0.03(+0.90%)
Sep 10, 2019 3.250 3.650 3.220 3.330 1,741,781 +0.09(+2.78%)
Sep 09, 2019 2.940 3.340 2.900 3.240 1,124,099 +0.35(+12.11%)
Sep 06, 2019 2.950 3.100 2.810 2.890 554,200 -0.10(-3.34%)
Sep 05, 2019 2.800 3.090 2.790 2.990 1,017,897 +0.22(+7.94%)
Sep 04, 2019 2.690 2.860 2.660 2.770 680,942 +0.15(+5.73%)
Sep 03, 2019 2.900 2.900 2.600 2.620 953,132 -0.41(-13.53%)
Aug 30, 2019 3.210 3.280 2.920 3.030 1,044,500 -0.18(-5.61%)
Aug 29, 2019 3.020 3.220 3.020 3.210 1,166,024 +0.23(+7.72%)
Aug 28, 2019 2.750 3.340 2.713 2.980 1,440,850 +0.28(+10.37%)
Aug 27, 2019 2.750 2.830 2.510 2.700 1,317,925 -0.02(-0.74%)
Aug 26, 2019 2.840 3.045 2.690 2.720 1,161,126 -0.05(-1.81%)
Aug 23, 2019 2.780 3.120 2.615 2.770 1,497,300 -0.36(-11.50%)
Aug 22, 2019 3.260 3.350 3.120 3.130 482,013 -0.13(-3.99%)
Aug 21, 2019 3.350 3.415 3.250 3.260 929,387 -0.07(-2.10%)
Aug 20, 2019 3.320 3.370 3.150 3.330 1,097,901 -0.05(-1.48%)
Aug 19, 2019 3.400 3.810 3.270 3.380 1,317,860 +0.13(+4.00%)
Aug 16, 2019 3.020 3.250 2.970 3.250 928,400 +0.28(+9.43%)
Aug 15, 2019 2.940 3.050 2.840 2.970 1,180,576 +0.05(+1.71%)
Aug 14, 2019 2.700 3.020 2.665 2.920 1,626,627 +0.21(+7.75%)
Aug 13, 2019 3.470 3.530 2.510 2.710 4,856,897 -0.82(-23.23%)
Aug 12, 2019 4.080 4.110 3.520 3.530 902,253 -0.61(-14.73%)
Aug 09, 2019 4.510 4.610 4.040 4.140 748,500 -0.35(-7.80%)
Aug 08, 2019 4.260 4.670 4.250 4.490 1,046,558 +0.29(+6.90%)
Aug 07, 2019 4.120 4.400 3.950 4.200 1,109,110 -0.26(-5.83%)
Aug 06, 2019 4.400 4.550 3.710 4.460 2,083,822 -0.22(-4.70%)
Aug 05, 2019 5.600 5.670 4.630 4.680 1,483,463 -1.13(-19.45%)
Aug 02, 2019 6.070 6.390 5.780 5.810 595,500 -0.22(-3.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.