Home > Quotes > UNTY > Historical Prices
UNTY

Unity Bancorp, Inc. Historical Stock Prices

$7.03
*  
unch
  negative  
unch
Get UNTY Alerts
*Delayed - data as of May 22, 2013 13:00 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UNTY Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
13:00  6.94 N/A N/A  7.03 0
05/21/2013 7.03 7.03 7.03 7.03 100
05/20/2013 6.9 7.03 6.9 7.03 4,168
05/17/2013 7.04 7.05 6.9 7.05 1,600
05/16/2013 6.9 7.03 6.9 7.03 509
05/15/2013 7 7.03 6.9001 7.03 572
05/14/2013 6.94 7.05 6.76 7.05 6,682
05/13/2013 7.05 7.05 7.04 7.04 1,000
05/10/2013 7.07 7.08 7.07 7.08 700
05/09/2013 6.98 7.099 6.96 7.08 526
05/08/2013 7 7 7 7 00
05/07/2013 7.02 7.03 6.95 7 5,393
05/06/2013 7.0761 7.09 7.0761 7.09 1,000
05/03/2013 6.97 7.115 6.97 7.109 500
05/02/2013 7 7.11 7 7.11 498
05/01/2013 6.85 7.11 6.85 7.1 1,891
04/30/2013 7.14 7.14 7.01 7.1299 1,422
04/29/2013 7.14 7.14 7.14 7.14 800
04/26/2013 7.14 7.14 7.14 7.14 100
04/25/2013 6.99 7.15 6.94 7.14 1,177
04/24/2013 7.1 7.1 7.09 7.09 257
04/23/2013 6.9 7 6.9 7 600
04/22/2013 6.93 6.96 6.93 6.96 200
04/19/2013 6.88 6.8801 6.88 6.8801 666
04/18/2013 6.37 6.75 6.224 6.7373 6,374
04/17/2013 6.53 6.53 6.51 6.53 900
04/16/2013 6.53 6.53 6.53 6.53 200
04/15/2013 6.53 6.53 6.45 6.52 6,000
04/12/2013 6.53 6.53 6.37 6.51 2,500
04/11/2013 6.4 6.53 6.4 6.53 610
04/10/2013 6.5 6.53 6.5 6.53 2,159
04/09/2013 6.51 6.515 6.39 6.515 359
04/08/2013 6.51 6.53 6.45 6.53 4,300
04/05/2013 6.53 6.53 6.51 6.53 400
04/04/2013 6.53 6.53 6.53 6.53 200
04/03/2013 6.41 6.53 6.41 6.53 8,000
04/02/2013 6.53 6.53 6.53 6.53 200
04/01/2013 6.53 6.53 6.51 6.53 10,100
03/28/2013 6.21 6.52 6.21 6.51 700
03/27/2013 6.44 6.51 6.36 6.5 550
03/26/2013 6.47 6.5 6.28 6.5 1,656
03/25/2013 6.49 6.5 6.38 6.49 5,103
03/22/2013 6.49 6.49 6.49 6.49 700
03/21/2013 6.49 6.49 6.49 6.49 300
03/20/2013 6.51 6.51 6.51 6.51 200
03/19/2013 6.5 6.735 6.21 6.67 1,607
03/18/2013 6.45 6.45 6.45 6.45 00
03/15/2013 6.45 6.45 6.45 6.45 00
03/14/2013 6.41 6.51 6.4 6.45 2,100
03/13/2013 6.54 6.695 6.21 6.21 1,000
03/12/2013 6.55 6.56 6.55 6.56 298
03/11/2013 6.17 6.48 6.15 6.41 20,941
03/08/2013 6.19 6.19 6.1 6.19 374
03/07/2013 6.08 6.08 6.08 6.08 100
03/06/2013 6.16 6.2 6.129 6.19 8,122
03/05/2013 6.11 6.209 6.05 6.209 14,200
03/04/2013 6 6.2 6 6.02 25,555
03/01/2013 5.99 6.04 5.99 6.04 2,300
02/28/2013 6.08 6.08 5.99 6.02 2,700
02/27/2013 6.02 6.05 5.99 6.0399 8,350
02/26/2013 6.03 6.03 5.99 6.02 7,900
02/25/2013 5.99 6.06 5.91 6.024 16,849
02/22/2013 5.98 6.04 5.98 6.04 13,600
02/21/2013 6 6 5.99 5.99 14,900
02/20/2013 6 6.07 6 6.0499 7,600
02/19/2013 6.01 6.08 6 6.0299 11,014
02/15/2013 6.09 6.12 6 6 12,752
02/14/2013 6.04 6.04 6.0399 6.0399 400
02/13/2013 6.02 6.07 5.99 6.0699 3,320
02/12/2013 5.99 6.06 5.99 6.0599 407
02/11/2013 5.98 6.07 5.98 6.0699 1,019
02/08/2013 5.99 6.064 5.98 6.064 1,000
02/07/2013 6.02 6.044 5.96 6.044 21,873
02/06/2013 6.1 6.1 6 6.07 3,498
02/05/2013 6.03 6.03 6.03 6.03 3,190
02/04/2013 6.14 6.14 6.05 6.05 3,157
02/01/2013 6 6.118 6 6.118 6,200
01/31/2013 6.145 6.145 6.145 6.145 200
01/30/2013 6.11 6.11 6.11 6.11 181
01/29/2013 6.16 6.16 6 6.1198 2,300
01/28/2013 6.1761 6.1761 6.1761 6.1761 100
01/25/2013 6.164 6.164 6.03 6.14 1,600
01/24/2013 6.13 6.22 6.01 6.01 37,533
01/23/2013 6.08 6.15 6 6.15 8,843
01/22/2013 6.06 6.06 6.06 6.06 1,500
01/18/2013 6 6.14 6 6.05 9,025
01/17/2013 6.02 6.14 6 6.14 12,290
01/16/2013 5.95 6 5.9 5.99 4,401
01/15/2013 5.88 5.99 5.85 5.99 3,344
01/14/2013 5.94 6 5.86 6 4,850
01/11/2013 5.99 5.99 5.88 5.99 9,069
01/10/2013 6.06 6.06 5.92 6.05 4,400
01/09/2013 5.91 6.14 5.91 6.1399 2,545
01/08/2013 6.08 6.08 5.99 6 6,500
01/07/2013 6.04 6.11 6.01 6.11 2,217
01/04/2013 6.2 6.219 6.02 6.02 3,000
01/03/2013 6.11 6.12 6.04 6.11 22,100
01/02/2013 6.23 6.23 6.05 6.229 9,400
12/31/2012 6.19 6.239 6.19 6.239 1,200
12/28/2012 6.03 6.229 6 6.229 5,755
12/27/2012 6.05 6.2 6 6.2 8,855
12/26/2012 6.2 6.2 6.1 6.19 4,119
12/24/2012 6.235 6.235 6.235 6.235 100
12/21/2012 6.03 6.23 6.03 6.23 3,846
12/20/2012 6.01 6.24 6.01 6.24 24,040
12/19/2012 6.0099 6.02 5.9 6.02 4,000
12/18/2012 5.98 6 5.95 5.9999 5,420
12/17/2012 6.04 6.04 5.7272 6 8,009
12/14/2012 5.91 6.09 5.9 6.04 4,633
12/13/2012 5.98 6.1 5.92 6.05 22,551
12/12/2012 6.01 6.05 5.9165 6.05 600
12/11/2012 5.91 6.08 5.9 6.08 6,333
12/10/2012 5.79 6.1 5.78 6.039 16,775
12/07/2012 6.12 6.12 5.5 5.75 74,452
12/06/2012 6.13 6.13 6.13 6.13 00
12/05/2012 6.01 6.135 5.98 6.13 5,527
12/04/2012 5.99 6.15 5.9899 6.15 2,200
12/03/2012 6.09 6.09 6.09 6.09 205
11/30/2012 6.15 6.15 6.15 6.15 200
11/29/2012 6.2 6.2 6.19 6.19 600
11/28/2012 6.07 6.2 5.94 6.2 1,203
11/27/2012 6.04 6.04 6.04 6.04 226
11/26/2012 6.02 6.185 5.93 6.04 5,226
11/23/2012 6.05 6.05 6.05 6.05 500
11/21/2012 6.05 6.05 6 6 600
11/20/2012 6.245 6.245 6.15 6.15 3,300
11/19/2012 6.05 6.05 6.05 6.05 651
11/16/2012 6.06 6.09 5.93 5.95 10,600
11/15/2012 6.05 6.06 6.05 6.06 3,000
11/14/2012 6.1 6.1 6.1 6.1 25,994
11/13/2012 6.08 6.11 5.95 6.09 26,600
11/12/2012 6.11 6.11 6.11 6.11 9,300
11/09/2012 6.17 6.24 6.17 6.24 300
11/08/2012 6.2 6.2 6.2 6.2 100
11/07/2012 6.21 6.21 6.21 6.21 100
11/06/2012 6.15 6.25 6.15 6.25 400
11/05/2012 6.15 6.15 6.15 6.15 173
11/02/2012 6.13 6.13 6.13 6.13 200
11/01/2012 6.1 6.1 6.1 6.1 195
10/31/2012 6.1 6.1 6.1 6.1 200
10/26/2012 6.04 6.04 6.04 6.04 00
10/25/2012 6.04 6.04 6.04 6.04 110
10/24/2012 6.05 6.05 6.05 6.05 200
10/23/2012 6 6.04 6 6.04 600
10/22/2012 6.05 6.05 6.05 6.05 00
10/19/2012 6.04 6.05 6.04 6.05 4,800
10/18/2012 6.09 6.09 6 6.05 400
10/17/2012 6.02 6.02 6.02 6.02 00
10/16/2012 6.02 6.05 5.92 6.02 1,767
10/15/2012 6.03 6.05 6 6.05 6,804
10/12/2012 6 6.06 6 6.06 800
10/11/2012 5.99 6.05 5.99 6.05 1,670
10/10/2012 6.02 6.0752 5.99 6.06 1,300
10/09/2012 6.01 6.08 6.01 6.08 856
10/08/2012 5.9 6.035 5.88 6.035 600
10/05/2012 6.05 6.125 5.97 6.085 9,960
10/04/2012 6.07 6.0999 6 6.0999 7,599
10/03/2012 6 6.14 5.98 6.09 9,291
10/02/2012 6.1299 6.1299 5.85 6.05 5,620
10/01/2012 6.11 6.1299 6.11 6.1299 300
09/28/2012 6.09 6.13 6.09 6.13 550
09/27/2012 6.06 6.09 5.96 6.02 1,623
09/26/2012 6.02 6.09 5.93 5.94 4,226
09/25/2012 6.06 6.1283 5.98 6.09 7,800
09/24/2012 6 6.1399 6 6.1399 1,500
09/21/2012 6.12 6.1499 6.04 6.1 2,349
09/20/2012 6 6.14 6 6.14 3,100
09/19/2012 6.09 6.14 6 6.14 2,506
09/18/2012 6.04 6.15 6 6.15 1,500
09/17/2012 6 6.13 6 6.07 7,559
09/14/2012 6.09 6.1499 6.09 6.1499 340
09/13/2012 6 6.15 5.95 6.15 19,047
09/12/2012 6.01 6.085 6 6.085 2,100
09/11/2012 6 6.13 6 6.13 1,400
09/10/2012 5.77 6.23 5.77 6.0712 2,298
09/07/2012 6.15 6.15 6.15 6.15 00
09/06/2012 6.03 6.15 6.025 6.15 10,533
09/05/2012 6.14 6.14 6.14 6.14 200
09/04/2012 6.14 6.14 6.14 6.14 00
08/31/2012 6.14 6.14 6.14 6.14 154
08/30/2012 5.93 6.1 5.91 6.1 11,982
08/29/2012 5.81 5.95 5.72 5.95 1,630
08/28/2012 5.975 5.98 5.95 5.95 400
08/27/2012 5.97 5.98 5.8 5.95 3,143
08/24/2012 5.99 5.99 5.99 5.99 8,067
08/23/2012 5.985 5.99 5.83 5.99 1,200
08/22/2012 5.985 6 5.95 6 5,700
08/21/2012 5.97 5.99 5.97 5.99 5,700
08/20/2012 5.96 5.99 5.81 5.99 4,600
08/17/2012 5.985 5.985 5.985 5.985 300
08/16/2012 5.985 5.99 5.985 5.99 600
08/15/2012 5.99 5.99 5.99 5.99 299
08/14/2012 5.99 5.99 5.9889 5.9889 369
08/13/2012 5.98 5.99 5.98 5.99 5,000
08/10/2012 5.98 6 5.95 6 4,399
08/09/2012 5.95 5.95 5.95 5.95 00
08/08/2012 5.95 5.95 5.95 5.95 100
08/07/2012 5.93 5.94 5.93 5.94 403
08/06/2012 5.99 5.99 5.99 5.99 00
08/03/2012 5.98 5.99 5.98 5.99 200
08/02/2012 5.98 5.99 5.98 5.99 200
08/01/2012 5.99 5.99 5.99 5.99 133
07/31/2012 5.87 5.97 5.71 5.97 3,500
07/30/2012 5.73 5.89 5.55 5.88 4,754
07/27/2012 5.9 5.9 5.9 5.9 900
07/26/2012 5.94 5.98 5.8 5.98 6,139
07/25/2012 6.02 6.02 6.02 6.02 00
07/24/2012 6.01 6.02 5.99 6.02 1,398
07/23/2012 5.92 6 5.9135 5.9135 1,300
07/20/2012 6.03 6.03 6.03 6.03 00
07/19/2012 6.03 6.03 6.03 6.03 100
07/18/2012 6 6 6 6 00
07/17/2012 5.98 6 5.98 6 230
07/16/2012 5.91 6.01 5.91 6.01 300
07/13/2012 5.96 6.0089 5.91 5.91 1,100
07/12/2012 5.91 6.03 5.91 6.0199 3,807
07/11/2012 6.01 6.03 5.97 6 2,798
07/10/2012 6.02 6.03 6 6.03 8,100
07/09/2012 6.0299 6.03 6.0299 6.03 200
07/06/2012 6.09 6.09 6 6 900
07/05/2012 6.0789 6.0789 6.0789 6.0789 00
07/03/2012 6.0789 6.0789 6.0789 6.0789 100
07/02/2012 6 6 6 6 00
06/29/2012 5.99 6.09 5.99 6 2,653
06/28/2012 6.01 6.03 6 6 5,500
06/27/2012 6.03 6.03 5.99 6.01 10,625
06/26/2012 5.99 6.03 5.99 6 6,600
06/25/2012 5.98 6 5.98 5.99 1,851
06/22/2012 5.93 6.05 5.93 6.03 2,147
06/21/2012 5.99 5.99 5.99 5.99 00
06/20/2012 5.99 5.99 5.99 5.99 00
06/19/2012 6 6 5.99 5.99 1,646
06/18/2012 5.93 6.0689 5.93 5.95 800
06/15/2012 6.0699 6.07 5.91 5.92 1,403
06/14/2012 5.93 6.0699 5.93 6.0699 2,300
06/13/2012 5.98 6.15 5.98 6 17,825
06/12/2012 6.06 6.0699 6 6.0699 1,400
06/11/2012 6.08 6.09 5.99 5.99 31,850
06/08/2012 6.01 6.1 6 6 4,180
06/07/2012 5.95 6.1 5.91 6.08 3,300
06/06/2012 6.01 6.2 6 6.02 3,220
06/05/2012 6.03 6.17 6 6.01 2,017
06/04/2012 5.99 6.18 5.99 6.01 1,001
06/01/2012 6.1 6.18 5.93 6.09 1,955
05/31/2012 6.14 6.14 6 6.13 1,100
05/30/2012 6.17 6.17 6.0699 6.13 3,885
05/29/2012 6.196 6.196 6.18 6.18 200
05/25/2012 6.12 6.196 6 6 700
05/24/2012 6.08 6.2 6.08 6.19 3,657
05/23/2012 6.15 6.17 5.91 6.17 13,017
05/22/2012 6.15 6.15 6.15 6.15 300
05/21/2012 6.15 6.196 6.15 6.196 1,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.