Unico American Corp (NQ: UNAM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2011 | 8.746 | 8.619 | 8.619 | 8.619 | 7,935 | -0.14(-1.55%) |
| Feb 25, 2011 | 8.619 | 8.755 | 8.619 | 8.755 | 6,017 | +0.00(+0.00%) |
| Feb 24, 2011 | 8.619 | 8.755 | 8.619 | 8.755 | 6,833 | +0.14(+1.58%) |
| Feb 15, 2011 | 8.619 | 8.619 | 8.619 | 8.619 | 1,983 | +0.04(+0.42%) |
| Feb 14, 2011 | 8.583 | 8.583 | 8.583 | 8.583 | 160 | -0.17(-1.97%) |
| Feb 10, 2011 | 8.755 | 8.755 | 8.755 | 8.755 | 440 | -0.04(-0.41%) |
| Feb 08, 2011 | 8.837 | 8.792 | 8.792 | 8.792 | 330 | +0.17(+2.00%) |
| Feb 07, 2011 | 8.792 | 8.801 | 8.619 | 8.619 | 3,989 | -0.23(-2.56%) |
| Feb 02, 2011 | 8.846 | 8.846 | 8.846 | 8.846 | 220 | +0.09(+1.04%) |
| Feb 01, 2011 | 9.018 | 9.018 | 8.755 | 8.755 | 7,715 | -0.26(-2.92%) |
| Jan 31, 2011 | 8.438 | 9.018 | 8.438 | 9.018 | 34,469 | +0.44(+5.19%) |
| Jan 26, 2011 | 8.565 | 8.574 | 8.574 | 8.574 | 12,013 | +0.09(+1.07%) |
| Jan 25, 2011 | 8.483 | 8.483 | 8.483 | 8.483 | 1,653 | +0.00(+0.00%) |
| Jan 24, 2011 | 8.483 | 8.483 | 8.483 | 8.483 | 3,196 | +0.00(+0.00%) |
| Jan 21, 2011 | 8.574 | 8.601 | 8.483 | 8.483 | 19,170 | -0.05(-0.53%) |
| Jan 20, 2011 | 8.483 | 8.528 | 8.483 | 8.528 | 4,390 | +0.05(+0.64%) |
| Jan 19, 2011 | 8.347 | 8.474 | 8.347 | 8.474 | 1,646 | +0.08(+0.97%) |
| Jan 12, 2011 | 8.392 | 8.392 | 8.392 | 8.392 | 3,857 | +0.07(+0.87%) |
| Jan 11, 2011 | 8.302 | 8.574 | 8.302 | 8.320 | 2,314 | -0.25(-2.96%) |
| Jan 05, 2011 | 8.438 | 8.574 | 8.574 | 8.574 | 5,841 | +0.18(+2.16%) |
| Jan 04, 2011 | 8.329 | 8.392 | 8.302 | 8.392 | 6,518 | -0.05(-0.54%) |
| Jan 03, 2011 | 8.438 | 8.438 | 8.438 | 8.438 | 2,095 | +0.15(+1.75%) |
| Dec 31, 2010 | 8.220 | 8.383 | 7.775 | 8.293 | 27,585 | +0.09(+1.11%) |
| Dec 30, 2010 | 8.211 | 8.401 | 8.129 | 8.202 | 18,439 | -0.12(-1.42%) |
| Dec 29, 2010 | 8.565 | 8.565 | 8.302 | 8.320 | 3,672 | -0.07(-0.86%) |
| Dec 27, 2010 | 8.392 | 8.392 | 8.392 | 8.392 | 7,715 | +0.00(+0.00%) |
| Dec 23, 2010 | 8.538 | 8.556 | 8.347 | 8.392 | 2,870 | -0.09(-1.07%) |
| Dec 22, 2010 | 8.392 | 8.619 | 8.392 | 8.483 | 7,384 | +0.09(+1.08%) |
| Dec 21, 2010 | 8.383 | 8.392 | 8.383 | 8.392 | 1,763 | +0.14(+1.65%) |
| Dec 20, 2010 | 8.356 | 8.374 | 8.256 | 8.256 | 4,518 | -0.18(-2.15%) |
| Dec 17, 2010 | 8.465 | 8.846 | 8.347 | 8.438 | 18,620 | -0.02(-0.21%) |
| Dec 16, 2010 | 8.207 | 8.705 | 8.207 | 8.456 | 2,069 | +0.07(+0.83%) |
| Dec 15, 2010 | 8.211 | 8.386 | 8.211 | 8.386 | 457 | +0.04(+0.52%) |
| Dec 14, 2010 | 8.220 | 8.342 | 8.220 | 8.342 | 1,682 | +0.09(+1.06%) |
| Dec 13, 2010 | 8.211 | 8.334 | 8.211 | 8.255 | 926 | -0.03(-0.42%) |
| Dec 08, 2010 | 8.290 | 8.290 | 8.290 | 8.290 | 1,717 | +0.17(+2.04%) |
| Dec 07, 2010 | 8.124 | 8.124 | 8.124 | 8.124 | 2,083 | -0.04(-0.53%) |
| Dec 06, 2010 | 8.211 | 8.211 | 8.168 | 8.168 | 1,662 | +0.15(+1.85%) |
| Dec 03, 2010 | 7.993 | 8.019 | 7.993 | 8.019 | 3,319 | +0.07(+0.88%) |
| Dec 02, 2010 | 7.949 | 7.949 | 7.949 | 7.949 | 1,029 | +0.00(+0.00%) |
| Dec 01, 2010 | 7.967 | 7.993 | 7.949 | 7.949 | 8,377 | -0.03(-0.33%) |
| Nov 30, 2010 | 7.967 | 7.975 | 7.967 | 7.975 | 2,289 | -0.02(-0.22%) |
| Nov 29, 2010 | 7.932 | 7.993 | 7.932 | 7.993 | 3,318 | +0.00(+0.00%) |
| Nov 26, 2010 | 7.993 | 7.993 | 7.993 | 7.993 | 452 | +0.00(+0.00%) |
| Nov 24, 2010 | 7.993 | 7.993 | 7.993 | 7.993 | 343 | +0.00(+0.00%) |
| Nov 23, 2010 | 7.993 | 7.993 | 7.993 | 7.993 | 3,873 | +0.00(+0.00%) |
| Nov 22, 2010 | 7.993 | 7.993 | 7.993 | 7.993 | 302 | -0.04(-0.54%) |
| Nov 18, 2010 | 8.037 | 8.037 | 8.037 | 8.037 | 0 | +0.13(+1.66%) |
| Nov 17, 2010 | 7.993 | 7.993 | 7.906 | 7.906 | 1,545 | -0.24(-3.00%) |
| Nov 15, 2010 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | -0.03(-0.32%) |
| Nov 11, 2010 | 8.176 | 8.176 | 8.176 | 8.176 | 0 | +0.00(+0.00%) |
| Nov 10, 2010 | 8.124 | 8.176 | 7.932 | 8.176 | 2,632 | +0.01(+0.11%) |
| Nov 09, 2010 | 8.002 | 8.168 | 8.002 | 8.168 | 4,521 | +0.01(+0.11%) |
| Nov 08, 2010 | 8.089 | 8.168 | 8.037 | 8.159 | 8,356 | -0.01(-0.11%) |
| Nov 05, 2010 | 8.168 | 8.168 | 8.168 | 8.168 | 171 | +0.01(+0.16%) |
| Nov 04, 2010 | 8.211 | 8.211 | 8.124 | 8.155 | 686 | +0.04(+0.48%) |
| Nov 01, 2010 | 8.098 | 8.115 | 8.115 | 8.115 | 2,404 | +0.03(+0.32%) |
| Oct 29, 2010 | 8.080 | 8.089 | 8.080 | 8.089 | 801 | +0.00(+0.00%) |
| Oct 28, 2010 | 8.089 | 8.089 | 8.089 | 8.089 | 114 | +0.05(+0.65%) |
| Oct 27, 2010 | 7.906 | 8.037 | 7.740 | 8.037 | 7,008 | -0.13(-1.60%) |
| Oct 25, 2010 | 7.993 | 8.168 | 7.993 | 8.168 | 6,048 | +0.13(+1.63%) |
| Oct 20, 2010 | 8.002 | 8.037 | 8.037 | 8.037 | 4,922 | +0.09(+1.10%) |
| Oct 19, 2010 | 7.949 | 7.949 | 7.941 | 7.949 | 2,289 | +0.08(+1.00%) |
| Oct 18, 2010 | 7.906 | 7.906 | 7.871 | 7.871 | 1,259 | -0.11(-1.37%) |
| Oct 14, 2010 | 7.984 | 7.980 | 7.980 | 7.980 | 801 | +0.07(+0.94%) |
| Oct 13, 2010 | 7.906 | 7.906 | 7.906 | 7.906 | 2,861 | +0.00(+0.00%) |
| Oct 12, 2010 | 7.949 | 8.037 | 7.906 | 7.906 | 1,807 | -0.04(-0.55%) |
| Oct 11, 2010 | 7.949 | 7.949 | 7.949 | 7.949 | 114 | +0.04(+0.55%) |
| Oct 07, 2010 | 7.906 | 7.906 | 7.906 | 7.906 | 457 | -0.09(-1.09%) |
| Oct 06, 2010 | 7.993 | 7.993 | 7.993 | 7.993 | 1,064 | +0.00(+0.00%) |
| Oct 05, 2010 | 7.901 | 7.993 | 7.901 | 7.993 | 2,081 | -0.07(-0.87%) |
| Oct 01, 2010 | 8.063 | 8.063 | 8.063 | 8.063 | 1,144 | +0.19(+2.44%) |
| Sep 30, 2010 | 7.949 | 7.949 | 7.871 | 7.871 | 6,035 | -0.17(-2.07%) |
| Sep 29, 2010 | 7.949 | 8.037 | 7.949 | 8.037 | 3,777 | +0.00(+0.00%) |
| Sep 27, 2010 | 7.914 | 8.037 | 8.037 | 8.037 | 1,373 | +0.04(+0.55%) |
| Sep 23, 2010 | 8.019 | 7.993 | 7.993 | 7.993 | 686 | -0.03(-0.33%) |
| Sep 22, 2010 | 7.949 | 8.028 | 7.949 | 8.019 | 7,519 | -0.15(-1.82%) |
| Sep 13, 2010 | 8.045 | 8.168 | 8.168 | 8.168 | 801 | +0.06(+0.75%) |
| Sep 08, 2010 | 8.106 | 8.106 | 8.106 | 8.106 | 228 | +0.00(+0.00%) |
| Sep 03, 2010 | 8.106 | 8.106 | 8.106 | 8.106 | 228 | -0.02(-0.22%) |
| Sep 02, 2010 | 8.115 | 8.124 | 8.115 | 8.124 | 228 | -0.17(-2.10%) |
| Sep 01, 2010 | 8.176 | 8.299 | 8.176 | 8.299 | 1,149 | +0.35(+4.39%) |
| Aug 27, 2010 | 7.949 | 7.949 | 7.949 | 7.949 | 1,144 | +0.00(+0.00%) |
| Aug 25, 2010 | 7.967 | 7.949 | 7.949 | 7.949 | 343 | -0.07(-0.87%) |
| Aug 24, 2010 | 8.010 | 8.019 | 8.010 | 8.019 | 228 | +0.11(+1.44%) |
| Aug 19, 2010 | 7.914 | 7.906 | 7.906 | 7.906 | 1,144 | -0.09(-1.09%) |
| Aug 18, 2010 | 7.914 | 8.028 | 7.888 | 7.993 | 1,488 | -0.24(-2.97%) |
| Aug 13, 2010 | 8.063 | 8.238 | 8.238 | 8.238 | 228 | +0.38(+4.78%) |
| Aug 11, 2010 | 7.862 | 7.862 | 7.862 | 7.862 | 228 | -0.06(-0.77%) |
| Aug 10, 2010 | 7.923 | 7.923 | 7.923 | 7.923 | 114 | -0.10(-1.31%) |
| Aug 06, 2010 | 7.914 | 8.028 | 8.028 | 8.028 | 457 | +0.16(+2.00%) |
| Aug 05, 2010 | 7.879 | 7.879 | 7.871 | 7.871 | 570 | -0.03(-0.44%) |
| Aug 04, 2010 | 7.862 | 7.906 | 7.862 | 7.906 | 343 | -0.04(-0.55%) |
| Jul 28, 2010 | 7.941 | 7.949 | 7.949 | 7.949 | 1,259 | +0.09(+1.11%) |
| Jul 27, 2010 | 7.993 | 7.993 | 7.731 | 7.862 | 17,334 | -0.13(-1.64%) |
| Jul 26, 2010 | 8.072 | 8.072 | 7.993 | 7.993 | 1,603 | -0.03(-0.33%) |
| Jul 21, 2010 | 7.993 | 8.019 | 8.019 | 8.019 | 801 | -0.01(-0.11%) |
| Jul 16, 2010 | 8.028 | 8.028 | 8.028 | 8.028 | 114 | +0.03(+0.44%) |
| Jul 15, 2010 | 8.010 | 8.010 | 7.993 | 7.993 | 2,175 | +0.00(+0.00%) |
| Jul 14, 2010 | 8.019 | 8.019 | 7.993 | 7.993 | 1,488 | -0.09(-1.08%) |
| Jul 12, 2010 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.04(+0.54%) |
| Jul 09, 2010 | 8.037 | 8.080 | 8.037 | 8.037 | 5,036 | -0.04(-0.54%) |
| Jul 08, 2010 | 8.080 | 8.080 | 8.037 | 8.080 | 16,257 | +0.00(+0.00%) |
| Jul 07, 2010 | 8.080 | 8.080 | 7.992 | 8.080 | 22,558 | +0.00(+0.00%) |
| Jul 06, 2010 | 8.089 | 8.211 | 8.054 | 8.080 | 12,951 | -0.13(-1.60%) |
| Jul 02, 2010 | 8.211 | 8.211 | 8.211 | 8.211 | 1,688 | -0.03(-0.32%) |
| Jun 29, 2010 | 8.281 | 8.238 | 8.238 | 8.238 | 4,579 | +0.03(+0.32%) |
| Jun 25, 2010 | 8.211 | 8.299 | 8.124 | 8.211 | 6,210 | +0.09(+1.08%) |
| Jun 23, 2010 | 8.159 | 8.124 | 8.124 | 8.124 | 915 | -0.09(-1.06%) |
| Jun 22, 2010 | 8.255 | 8.255 | 8.168 | 8.211 | 2,196 | -0.05(-0.61%) |
| Jun 21, 2010 | 8.262 | 8.262 | 8.262 | 8.262 | 400 | -0.17(-1.99%) |
| Jun 18, 2010 | 8.255 | 8.430 | 8.255 | 8.430 | 519 | +0.09(+1.05%) |
| Jun 16, 2010 | 8.299 | 8.342 | 8.342 | 8.342 | 457 | -0.04(-0.52%) |
| Jun 15, 2010 | 8.526 | 8.526 | 8.377 | 8.386 | 3,601 | +0.08(+0.95%) |
| Jun 14, 2010 | 8.307 | 8.307 | 8.307 | 8.307 | 114 | +0.01(+0.11%) |
| Jun 10, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | +0.00(+0.00%) |
| Jun 09, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 5,723 | +0.00(+0.00%) |
| Jun 08, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 5,723 | +0.09(+1.06%) |
| Jun 07, 2010 | 8.224 | 8.224 | 8.211 | 8.211 | 228 | -0.09(-1.05%) |
| Jun 01, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 3,663 | -0.02(-0.21%) |
| May 28, 2010 | 8.255 | 8.316 | 8.255 | 8.316 | 228 | +0.05(+0.63%) |
| May 27, 2010 | 8.299 | 8.299 | 8.264 | 8.264 | 12,788 | -0.03(-0.42%) |
| May 24, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 686 | +0.04(+0.53%) |
| May 21, 2010 | 8.290 | 8.290 | 8.255 | 8.255 | 1,030 | +0.04(+0.53%) |
| May 20, 2010 | 8.211 | 8.211 | 8.211 | 8.211 | 457 | -0.13(-1.57%) |
| May 19, 2010 | 8.299 | 8.342 | 8.251 | 8.342 | 3,317 | +0.22(+2.69%) |
| May 18, 2010 | 7.949 | 8.229 | 7.949 | 8.124 | 4,544 | -0.10(-1.27%) |
| May 14, 2010 | 8.255 | 8.229 | 8.229 | 8.229 | 8,585 | -0.04(-0.53%) |
| May 12, 2010 | 8.272 | 8.272 | 8.272 | 8.272 | 0 | -0.03(-0.32%) |
| May 11, 2010 | 8.211 | 8.386 | 8.211 | 8.299 | 2,424 | +0.09(+1.06%) |
| May 10, 2010 | 8.141 | 8.211 | 8.141 | 8.211 | 423 | +0.13(+1.62%) |
| May 07, 2010 | 8.037 | 8.299 | 8.019 | 8.080 | 2,404 | -0.04(-0.54%) |
| May 06, 2010 | 8.299 | 8.299 | 8.124 | 8.124 | 457 | -0.11(-1.38%) |
| May 05, 2010 | 8.211 | 8.255 | 8.194 | 8.238 | 2,976 | +0.03(+0.32%) |
| May 04, 2010 | 8.386 | 8.386 | 8.211 | 8.211 | 2,976 | -0.09(-1.05%) |
| May 03, 2010 | 8.316 | 8.316 | 8.299 | 8.299 | 1,373 | +0.00(+0.00%) |
| Apr 30, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 337 | +0.00(+0.00%) |
| Apr 29, 2010 | 8.264 | 8.342 | 8.124 | 8.299 | 1,717 | -0.06(-0.73%) |
| Apr 28, 2010 | 8.360 | 8.360 | 8.360 | 8.360 | 114 | +0.10(+1.27%) |
| Apr 27, 2010 | 8.316 | 8.316 | 8.255 | 8.255 | 2,756 | -0.05(-0.63%) |
| Apr 26, 2010 | 8.264 | 8.307 | 8.255 | 8.307 | 2,690 | -0.12(-1.45%) |
| Apr 23, 2010 | 8.386 | 8.430 | 8.386 | 8.430 | 1,535 | +0.00(+0.00%) |
| Apr 22, 2010 | 8.377 | 8.430 | 8.377 | 8.430 | 4,121 | +0.00(+0.00%) |
| Apr 21, 2010 | 8.281 | 8.430 | 8.264 | 8.430 | 14,432 | +0.09(+1.05%) |
| Apr 20, 2010 | 8.307 | 8.552 | 8.307 | 8.342 | 14,436 | +0.15(+1.81%) |
| Apr 19, 2010 | 8.316 | 8.351 | 8.194 | 8.194 | 21,876 | -0.10(-1.26%) |
| Apr 16, 2010 | 8.299 | 8.430 | 8.281 | 8.299 | 34,118 | +0.00(+0.00%) |
| Apr 15, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 228 | +0.00(+0.00%) |
| Apr 13, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | -0.13(-1.55%) |
| Apr 12, 2010 | 8.377 | 8.430 | 8.299 | 8.430 | 6,994 | +0.03(+0.36%) |
| Apr 09, 2010 | 8.412 | 8.430 | 8.399 | 8.399 | 1,259 | -0.01(-0.16%) |
| Apr 08, 2010 | 8.421 | 8.465 | 8.412 | 8.412 | 977 | +0.03(+0.31%) |
| Apr 07, 2010 | 8.448 | 8.448 | 8.299 | 8.386 | 1,488 | +0.01(+0.10%) |
| Apr 06, 2010 | 8.421 | 8.421 | 8.377 | 8.377 | 1,602 | +0.04(+0.52%) |
| Apr 05, 2010 | 8.386 | 8.386 | 8.299 | 8.334 | 1,259 | -0.05(-0.63%) |
| Apr 01, 2010 | 8.386 | 8.386 | 8.386 | 8.386 | 7,212 | +0.00(+0.00%) |
| Mar 31, 2010 | 8.386 | 8.386 | 8.386 | 8.386 | 5,723 | -0.07(-0.83%) |
| Mar 30, 2010 | 8.299 | 8.456 | 8.168 | 8.456 | 44,254 | +0.11(+1.36%) |
| Mar 29, 2010 | 8.342 | 8.342 | 8.342 | 8.342 | 171 | +0.00(+0.00%) |
| Mar 25, 2010 | 8.342 | 8.342 | 8.342 | 8.342 | 0 | -0.12(-1.44%) |
| Mar 24, 2010 | 8.482 | 8.508 | 8.430 | 8.465 | 943 | -0.05(-0.61%) |
| Mar 23, 2010 | 8.513 | 8.517 | 8.513 | 8.517 | 801 | +0.14(+1.67%) |
| Mar 18, 2010 | 8.377 | 8.377 | 8.377 | 8.377 | 0 | +0.01(+0.10%) |
| Mar 15, 2010 | 8.369 | 8.369 | 8.369 | 8.369 | 0 | -0.10(-1.24%) |
| Mar 12, 2010 | 8.552 | 8.561 | 8.342 | 8.473 | 9,730 | +0.11(+1.36%) |
| Mar 09, 2010 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | +0.03(+0.37%) |
| Mar 05, 2010 | 8.329 | 8.329 | 8.329 | 8.329 | 0 | +0.03(+0.37%) |
| Mar 04, 2010 | 8.342 | 8.342 | 8.299 | 8.299 | 3,663 | -0.05(-0.63%) |
| Mar 03, 2010 | 8.360 | 8.360 | 8.351 | 8.351 | 343 | -0.03(-0.42%) |
| Mar 02, 2010 | 8.342 | 8.386 | 8.342 | 8.386 | 343 | +0.02(+0.21%) |
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.
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.