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 (%)
Feb 28, 2006 53.29 53.41 52.01 53.17 912,900 -0.12(-0.23%)
Feb 27, 2006 54.55 54.78 52.90 53.29 834,900 -1.76(-3.20%)
Feb 24, 2006 54.30 55.60 53.80 55.05 728,900 +1.86(+3.50%)
Feb 23, 2006 50.87 53.55 50.87 53.19 880,400 +1.32(+2.54%)
Feb 22, 2006 53.14 53.19 51.45 51.87 462,700 -1.27(-2.39%)
Feb 21, 2006 51.50 53.40 51.50 53.14 553,800 +2.82(+5.60%)
Feb 17, 2006 50.46 51.25 50.00 50.32 497,500 +0.25(+0.50%)
Feb 16, 2006 49.19 50.53 48.96 50.07 897,000 +0.89(+1.81%)
Feb 15, 2006 50.42 51.14 48.76 49.18 793,700 -0.94(-1.88%)
Feb 14, 2006 49.58 50.50 49.00 50.12 1,242,800 -0.36(-0.71%)
Feb 13, 2006 52.45 52.59 50.19 50.48 1,201,600 -2.09(-3.98%)
Feb 10, 2006 52.41 52.76 50.80 52.57 675,200 +0.36(+0.69%)
Feb 09, 2006 55.75 55.95 52.15 52.21 626,000 -2.59(-4.73%)
Feb 08, 2006 55.12 55.32 52.61 54.80 610,600 -0.07(-0.13%)
Feb 07, 2006 58.50 58.50 54.64 54.87 734,400 -3.63(-6.21%)
Feb 06, 2006 58.22 58.89 57.74 58.50 354,300 +0.78(+1.35%)
Feb 03, 2006 58.10 59.09 57.40 57.72 360,900 -0.37(-0.64%)
Feb 02, 2006 57.99 58.75 56.69 58.09 541,300 +0.10(+0.17%)
Feb 01, 2006 59.87 60.23 57.79 57.99 477,900 -1.71(-2.86%)
Jan 31, 2006 59.40 59.85 58.59 59.70 322,300 -0.07(-0.12%)
Jan 30, 2006 58.97 59.95 58.97 59.77 367,400 +1.09(+1.86%)
Jan 27, 2006 58.90 59.67 58.26 58.68 386,300 +0.48(+0.82%)
Jan 26, 2006 58.75 58.75 56.49 58.20 674,900 -0.56(-0.95%)
Jan 25, 2006 61.25 61.25 58.27 58.76 458,800 -2.49(-4.07%)
Jan 24, 2006 61.80 61.80 60.77 61.25 390,000 -0.55(-0.89%)
Jan 23, 2006 60.70 61.88 59.89 61.80 766,600 +1.10(+1.81%)
Jan 20, 2006 60.50 61.35 59.85 60.70 696,700 +0.59(+0.98%)
Jan 19, 2006 59.36 60.21 59.09 60.11 637,400 +0.92(+1.55%)
Jan 18, 2006 59.00 59.40 58.47 59.19 351,900 +0.00(+0.00%)
Jan 17, 2006 59.60 59.78 59.06 59.19 384,400 +0.70(+1.20%)
Jan 13, 2006 58.19 58.98 58.14 58.49 292,900 +0.29(+0.50%)
Jan 12, 2006 59.10 59.16 58.10 58.20 596,900 -0.15(-0.26%)
Jan 11, 2006 58.16 58.56 57.05 58.35 234,300 +0.18(+0.31%)
Jan 10, 2006 57.00 58.46 57.00 58.17 318,500 +0.98(+1.71%)
Jan 09, 2006 57.45 57.71 55.91 57.19 292,500 -0.26(-0.45%)
Jan 06, 2006 56.85 57.86 56.85 57.45 295,100 +1.11(+1.97%)
Jan 05, 2006 58.40 58.63 56.00 56.34 515,900 -2.05(-3.51%)
Jan 04, 2006 57.11 58.93 56.69 58.39 470,800 +1.05(+1.83%)
Jan 03, 2006 55.90 57.58 55.67 57.34 424,000 +2.31(+4.20%)
Dec 30, 2005 54.42 55.68 53.75 55.03 301,400 +0.60(+1.10%)
Dec 29, 2005 54.61 55.60 53.83 54.43 256,300 -0.17(-0.31%)
Dec 28, 2005 54.49 55.08 54.00 54.60 157,600 +0.78(+1.45%)
Dec 27, 2005 55.70 55.70 53.26 53.82 335,700 -2.36(-4.20%)
Dec 23, 2005 56.66 56.67 55.32 56.18 165,800 -0.62(-1.09%)
Dec 22, 2005 57.25 57.25 56.16 56.80 178,800 +0.10(+0.18%)
Dec 21, 2005 57.20 57.71 56.13 56.70 272,500 -0.03(-0.05%)
Dec 20, 2005 55.65 56.87 55.32 56.73 211,800 +1.33(+2.40%)
Dec 19, 2005 56.25 56.72 54.65 55.40 340,300 -0.40(-0.72%)
Dec 16, 2005 58.14 58.14 55.77 55.80 310,000 -2.34(-4.02%)
Dec 15, 2005 59.00 59.42 57.30 58.14 292,100 -1.07(-1.81%)
Dec 14, 2005 57.70 59.25 57.54 59.21 248,900 +0.91(+1.56%)
Dec 13, 2005 59.30 59.75 58.21 58.30 280,300 -0.72(-1.22%)
Dec 12, 2005 60.00 60.00 58.15 59.02 271,300 +0.84(+1.44%)
Dec 09, 2005 58.52 58.52 57.42 58.18 403,800 -0.34(-0.58%)
Dec 08, 2005 57.15 58.52 56.98 58.52 754,800 +1.85(+3.26%)
Dec 07, 2005 57.55 58.05 56.26 56.67 395,800 -0.47(-0.82%)
Dec 06, 2005 57.39 58.14 56.80 57.14 439,300 -0.05(-0.09%)
Dec 05, 2005 57.11 57.39 56.68 57.19 563,300 +1.08(+1.92%)
Dec 02, 2005 56.85 57.16 55.44 56.11 491,400 -0.54(-0.95%)
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.