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 (%)
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%)
Aug 01, 2019 6.490 6.490 5.830 6.030 643,685 -0.47(-7.23%)
Jul 31, 2019 6.260 6.900 6.260 6.500 1,073,802 +0.24(+3.83%)
Jul 30, 2019 5.850 6.360 5.810 6.260 651,990 +0.36(+6.10%)
Jul 29, 2019 6.300 6.380 5.890 5.900 615,082 -0.42(-6.65%)
Jul 26, 2019 6.670 6.727 6.320 6.320 386,000 -0.34(-5.11%)
Jul 25, 2019 7.520 7.610 6.605 6.660 569,305 -0.80(-10.72%)
Jul 24, 2019 7.350 7.650 7.340 7.460 403,764 +0.04(+0.54%)
Jul 23, 2019 7.460 7.610 7.340 7.420 332,562 -0.14(-1.85%)
Jul 22, 2019 7.650 7.810 7.460 7.560 326,423 -0.03(-0.40%)
Jul 19, 2019 7.290 7.630 7.230 7.590 415,800 +0.30(+4.12%)
Jul 18, 2019 7.200 7.340 7.095 7.290 454,052 +0.02(+0.28%)
Jul 17, 2019 7.740 7.810 7.270 7.270 599,887 -0.45(-5.83%)
Jul 16, 2019 7.860 7.970 7.690 7.720 478,124 -0.17(-2.15%)
Jul 15, 2019 8.120 8.160 7.770 7.890 468,875 -0.14(-1.74%)
Jul 12, 2019 7.940 8.100 7.900 8.030 285,600 +0.03(+0.37%)
Jul 11, 2019 8.310 8.420 7.940 8.000 384,479 -0.29(-3.50%)
Jul 10, 2019 8.310 8.550 8.130 8.290 405,793 +0.14(+1.72%)
Jul 09, 2019 8.100 8.165 7.900 8.150 363,532 +0.02(+0.25%)
Jul 08, 2019 8.400 8.530 8.060 8.130 410,962 -0.41(-4.80%)
Jul 05, 2019 8.340 8.710 8.300 8.540 397,200 +0.14(+1.67%)
Jul 03, 2019 8.440 8.530 8.270 8.400 220,500 +0.05(+0.60%)
Jul 02, 2019 9.120 9.200 8.290 8.350 861,169 -0.84(-9.14%)
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.