Skip to main content
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 (%)
Jan 30, 2004 25.40 25.45 24.58 24.83 236,200 -0.32(-1.27%)
Jan 29, 2004 26.41 26.41 25.15 25.15 227,800 -1.01(-3.86%)
Jan 28, 2004 26.40 26.40 26.11 26.16 231,300 -0.12(-0.46%)
Jan 27, 2004 26.24 26.35 26.10 26.28 265,800 -0.02(-0.08%)
Jan 26, 2004 26.00 26.48 25.90 26.30 270,100 +0.15(+0.57%)
Jan 23, 2004 25.29 26.17 25.29 26.15 310,400 +0.71(+2.79%)
Jan 22, 2004 25.73 25.87 25.24 25.44 260,900 -0.29(-1.13%)
Jan 21, 2004 25.25 25.73 24.98 25.73 357,400 +0.17(+0.67%)
Jan 20, 2004 24.30 25.79 24.30 25.56 301,300 +1.64(+6.86%)
Jan 16, 2004 24.13 24.33 23.89 23.92 144,200 +0.06(+0.25%)
Jan 15, 2004 24.50 24.65 23.85 23.86 226,200 -0.59(-2.41%)
Jan 14, 2004 25.00 25.09 23.60 24.45 342,700 -0.37(-1.49%)
Jan 13, 2004 24.80 25.08 24.71 24.82 196,700 +0.02(+0.08%)
Jan 12, 2004 24.71 24.80 24.35 24.80 172,100 +0.34(+1.39%)
Jan 09, 2004 24.06 25.07 24.06 24.46 350,100 +0.41(+1.70%)
Jan 08, 2004 23.69 24.17 23.69 24.05 174,200 +0.51(+2.17%)
Jan 07, 2004 23.47 23.59 23.10 23.54 162,300 +0.22(+0.94%)
Jan 06, 2004 23.60 23.68 23.32 23.32 218,000 -0.18(-0.77%)
Jan 05, 2004 23.50 23.76 23.10 23.50 773,600 +0.06(+0.26%)
Jan 02, 2004 23.50 23.76 23.38 23.44 166,100 -0.11(-0.47%)
Dec 31, 2003 24.18 24.24 23.50 23.55 157,100 -0.50(-2.08%)
Dec 30, 2003 23.50 24.51 23.50 24.05 240,300 -0.30(-1.23%)
Dec 29, 2003 24.05 24.40 23.95 24.35 364,900 +0.44(+1.84%)
Dec 26, 2003 24.13 24.21 23.90 23.91 61,400 -0.17(-0.71%)
Dec 24, 2003 23.60 24.21 23.60 24.08 86,800 +0.23(+0.96%)
Dec 23, 2003 24.30 24.37 23.48 23.85 168,800 -0.28(-1.16%)
Dec 22, 2003 24.13 24.30 23.61 24.13 365,100 -0.05(-0.21%)
Dec 19, 2003 23.80 24.18 23.65 24.18 557,900 +0.57(+2.41%)
Dec 18, 2003 22.90 23.78 22.90 23.61 283,400 +0.66(+2.88%)
Dec 17, 2003 22.92 23.02 22.63 22.95 156,300 +0.19(+0.83%)
Dec 16, 2003 22.65 23.01 22.53 22.76 212,400 +0.41(+1.83%)
Dec 15, 2003 22.90 22.90 22.35 22.35 316,100 -0.40(-1.76%)
Dec 12, 2003 22.37 22.75 22.11 22.75 521,400 +0.48(+2.16%)
Dec 11, 2003 22.07 22.28 22.02 22.27 415,300 +0.27(+1.23%)
Dec 10, 2003 22.43 22.29 22.00 22.00 1,268,700 -0.43(-1.92%)
Dec 09, 2003 23.00 23.09 22.35 22.43 297,000 -0.03(-0.13%)
Dec 08, 2003 22.40 22.45 21.88 22.46 500,700 -0.01(-0.04%)
Dec 05, 2003 21.96 22.30 21.96 22.47 196,600 +0.50(+2.28%)
Dec 04, 2003 21.41 22.10 21.32 21.97 358,300 +0.39(+1.81%)
Dec 03, 2003 21.69 21.95 21.50 21.58 343,200 +0.09(+0.42%)
Dec 02, 2003 21.40 21.80 21.35 21.49 336,400 +0.21(+0.99%)
Dec 01, 2003 20.80 21.35 20.80 21.28 247,000 +0.68(+3.30%)
Nov 28, 2003 20.61 20.75 20.56 20.60 59,600 +0.00(+0.00%)
Nov 26, 2003 20.69 20.77 20.60 20.60 141,800 -0.09(-0.43%)
Nov 25, 2003 20.34 20.68 20.34 20.69 331,000 +0.36(+1.77%)
Nov 24, 2003 20.01 20.47 20.01 20.33 177,300 +0.32(+1.60%)
Nov 21, 2003 19.73 20.01 19.73 20.01 170,900 +0.31(+1.57%)
Nov 20, 2003 19.82 20.02 19.57 19.70 147,300 -0.10(-0.51%)
Nov 19, 2003 19.85 19.94 19.67 19.80 136,900 +0.12(+0.61%)
Nov 18, 2003 19.80 19.99 19.62 19.68 142,800 -0.17(-0.86%)
Nov 17, 2003 19.62 19.93 19.54 19.85 79,300 -0.15(-0.75%)
Nov 14, 2003 20.15 20.44 19.92 20.00 119,400 -0.15(-0.74%)
Nov 13, 2003 19.95 20.37 19.86 20.15 107,100 +0.15(+0.75%)
Nov 12, 2003 19.94 20.00 19.88 20.00 181,200 +0.30(+1.52%)
Nov 11, 2003 19.76 19.80 19.64 19.70 123,900 -0.15(-0.76%)
Nov 10, 2003 19.74 19.92 19.73 19.85 161,900 -0.04(-0.20%)
Nov 07, 2003 19.80 19.88 19.71 19.89 146,600 +0.19(+0.96%)
Nov 06, 2003 19.60 19.94 19.42 19.70 227,500 +0.17(+0.87%)
Nov 05, 2003 19.21 19.55 19.27 19.53 98,600 +0.26(+1.35%)
Nov 04, 2003 19.21 19.59 19.21 19.27 99,810 -0.09(-0.46%)
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.