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 (%)
May 31, 2016 13.65 14.43 13.65 13.97 1,064,841 +0.46(+3.40%)
May 27, 2016 13.40 13.51 13.51 13.51 867,100 +0.06(+0.45%)
May 26, 2016 13.91 14.40 13.17 13.45 1,464,308 -0.61(-4.34%)
May 25, 2016 12.97 14.10 12.89 14.06 1,560,063 +1.29(+10.10%)
May 24, 2016 13.36 13.46 12.52 12.77 887,016 -0.43(-3.26%)
May 23, 2016 12.89 13.38 12.44 13.20 834,232 +0.05(+0.38%)
May 20, 2016 12.78 13.36 12.35 13.15 1,072,159 +0.43(+3.38%)
May 19, 2016 12.57 13.01 12.11 12.72 834,532 -0.20(-1.55%)
May 18, 2016 13.52 13.93 12.79 12.92 855,942 -0.57(-4.23%)
May 17, 2016 13.07 13.97 12.92 13.49 960,376 +0.33(+2.51%)
May 16, 2016 12.96 13.65 12.82 13.16 1,268,177 +0.69(+5.53%)
May 13, 2016 12.83 13.37 12.35 12.47 947,819 -0.49(-3.78%)
May 12, 2016 13.80 14.03 12.54 12.96 1,060,581 -0.53(-3.93%)
May 11, 2016 13.51 14.15 13.35 13.49 1,697,444 -0.14(-1.03%)
May 10, 2016 12.31 13.79 12.28 13.63 1,413,925 +1.52(+12.55%)
May 09, 2016 12.08 12.79 11.63 12.11 1,535,849 -0.14(-1.14%)
May 06, 2016 10.48 12.71 10.22 12.25 2,398,968 +2.09(+20.57%)
May 05, 2016 11.30 11.70 9.950 10.16 1,502,827 -0.94(-8.47%)
May 04, 2016 11.45 11.95 10.73 11.10 1,288,617 -0.29(-2.55%)
May 03, 2016 11.63 11.70 11.04 11.39 947,963 -0.72(-5.95%)
May 02, 2016 12.51 12.51 11.73 12.11 1,241,128 -0.55(-4.34%)
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%)
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.