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 (%)
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%)
Feb 01, 2016 9.720 10.05 9.320 9.930 761,533 -0.50(-4.79%)
Jan 29, 2016 9.950 10.45 9.600 10.43 1,116,884 +0.61(+6.21%)
Jan 28, 2016 9.980 10.23 9.470 9.820 1,184,880 +0.67(+7.32%)
Jan 27, 2016 8.530 9.670 8.440 9.150 1,632,393 +0.56(+6.52%)
Jan 26, 2016 8.320 8.840 8.060 8.590 1,000,859 +0.74(+9.43%)
Jan 25, 2016 8.210 9.090 7.860 7.850 1,469,188 -0.82(-9.46%)
Jan 22, 2016 8.160 9.350 8.020 8.670 2,427,248 +1.17(+15.60%)
Jan 21, 2016 6.280 8.120 6.280 7.500 2,567,271 +1.06(+16.46%)
Jan 20, 2016 6.520 6.530 5.785 6.440 1,814,513 -0.27(-4.02%)
Jan 19, 2016 7.120 7.130 6.450 6.710 1,220,739 -0.46(-6.42%)
Jan 15, 2016 6.960 7.170 7.170 7.170 2,172,100 -0.29(-3.89%)
Jan 14, 2016 7.540 7.810 7.110 7.460 1,528,725 -0.04(-0.53%)
Jan 13, 2016 8.250 8.681 7.360 7.500 1,627,144 -0.75(-9.09%)
Jan 12, 2016 8.970 9.125 7.855 8.250 1,378,969 -0.41(-4.73%)
Jan 11, 2016 9.430 9.440 8.285 8.660 1,301,334 -0.77(-8.17%)
Jan 08, 2016 10.01 10.07 9.290 9.430 1,019,672 -0.48(-4.84%)
Jan 07, 2016 10.07 10.16 9.515 9.910 2,146,939 -0.55(-5.26%)
Jan 06, 2016 11.49 11.61 10.20 10.46 1,122,285 -1.57(-13.05%)
Jan 05, 2016 12.24 12.36 11.11 12.03 1,175,906 -0.35(-2.83%)
Jan 04, 2016 12.28 13.03 11.95 12.38 1,124,627 +0.18(+1.48%)
Dec 31, 2015 11.88 12.20 12.20 12.20 845,000 +0.25(+2.09%)
Dec 30, 2015 11.85 12.49 11.82 11.95 601,796 -0.42(-3.40%)
Dec 29, 2015 12.78 12.86 12.00 12.37 514,681 +0.17(+1.39%)
Dec 28, 2015 12.45 12.62 11.99 12.20 637,732 -0.78(-6.01%)
Dec 24, 2015 12.93 12.98 12.98 12.98 426,700 +0.00(+0.00%)
Dec 23, 2015 12.03 12.98 11.91 12.98 897,149 +1.48(+12.87%)
Dec 22, 2015 10.95 11.71 10.89 11.50 682,230 +0.54(+4.93%)
Dec 21, 2015 11.24 11.24 10.60 10.96 910,694 -0.18(-1.62%)
Dec 18, 2015 11.13 11.38 11.02 11.14 1,935,621 -0.06(-0.54%)
Dec 17, 2015 12.01 12.27 10.97 11.20 1,198,883 -0.55(-4.68%)
Dec 16, 2015 12.24 12.57 11.55 11.75 1,411,155 -0.73(-5.85%)
Dec 15, 2015 12.41 12.78 12.19 12.48 1,022,006 +0.56(+4.70%)
Dec 14, 2015 12.20 12.32 11.61 11.92 1,264,030 -0.51(-4.10%)
Dec 11, 2015 12.97 13.07 12.40 12.43 624,807 -1.08(-7.99%)
Dec 10, 2015 13.12 13.80 12.72 13.51 793,558 +0.10(+0.75%)
Dec 09, 2015 13.52 14.51 13.13 13.41 736,332 -0.05(-0.37%)
Dec 08, 2015 13.06 13.68 12.67 13.46 1,052,629 -0.07(-0.52%)
Dec 07, 2015 14.35 14.35 13.44 13.53 1,045,747 -1.32(-8.89%)
Dec 04, 2015 15.40 15.40 14.29 14.85 932,694 -0.87(-5.53%)
Dec 03, 2015 16.46 16.55 15.39 15.72 1,008,639 -0.37(-2.30%)
Dec 02, 2015 17.50 17.89 15.86 16.09 1,565,304 -1.76(-9.86%)
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.