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 (%)
May 30, 2003 21.78 22.06 21.75 22.00 209,500 +0.39(+1.80%)
May 29, 2003 22.10 22.10 21.27 21.61 171,600 -0.24(-1.10%)
May 28, 2003 21.95 22.06 21.70 21.85 128,800 -0.23(-1.04%)
May 27, 2003 21.84 22.09 21.68 22.08 206,800 +0.28(+1.28%)
May 23, 2003 21.47 22.15 21.39 21.80 178,000 +0.33(+1.54%)
May 22, 2003 21.87 21.99 21.27 21.47 203,400 -0.35(-1.60%)
May 21, 2003 20.50 21.82 20.50 21.82 439,600 +1.32(+6.44%)
May 20, 2003 20.33 20.56 20.00 20.50 112,200 +0.25(+1.23%)
May 19, 2003 20.84 20.84 20.25 20.25 285,200 -0.22(-1.07%)
May 16, 2003 20.99 21.05 20.47 20.47 287,500 -0.53(-2.52%)
May 15, 2003 21.00 21.05 20.70 21.00 196,300 +0.13(+0.62%)
May 14, 2003 20.89 20.90 20.30 20.87 192,500 +0.17(+0.82%)
May 13, 2003 20.35 20.82 20.35 20.70 220,300 +0.05(+0.24%)
May 12, 2003 20.70 20.75 20.57 20.65 191,000 +0.12(+0.58%)
May 09, 2003 20.66 20.66 20.25 20.53 275,700 +0.07(+0.34%)
May 08, 2003 20.15 20.56 20.08 20.46 145,500 +0.21(+1.04%)
May 07, 2003 19.72 20.35 19.55 20.25 292,400 +0.52(+2.64%)
May 06, 2003 19.81 19.90 19.59 19.73 113,800 -0.08(-0.40%)
May 05, 2003 19.96 20.03 19.76 19.81 116,000 -0.09(-0.45%)
May 02, 2003 19.72 20.01 19.72 19.90 161,400 +0.23(+1.17%)
May 01, 2003 19.60 19.79 19.50 19.67 314,200 +0.07(+0.36%)
Apr 30, 2003 19.79 19.86 19.40 19.60 292,100 -0.20(-1.01%)
Apr 29, 2003 20.26 20.27 19.72 19.80 308,700 -0.46(-2.27%)
Apr 28, 2003 20.25 20.48 20.15 20.26 246,000 +0.01(+0.05%)
Apr 25, 2003 19.80 20.25 19.80 20.25 296,600 +0.26(+1.30%)
Apr 24, 2003 19.92 20.20 19.92 19.99 151,000 +0.08(+0.40%)
Apr 23, 2003 20.01 20.30 19.80 19.91 297,300 -0.07(-0.35%)
Apr 22, 2003 19.88 20.13 19.72 19.98 117,500 +0.00(+0.00%)
Apr 21, 2003 19.96 19.98 19.50 19.98 131,500 +0.02(+0.10%)
Apr 17, 2003 19.81 19.99 19.40 19.96 179,500 +0.45(+2.31%)
Apr 16, 2003 19.73 19.73 19.25 19.51 159,800 +0.08(+0.41%)
Apr 15, 2003 19.70 19.70 19.14 19.43 307,800 -0.38(-1.92%)
Apr 14, 2003 19.72 19.84 19.35 19.81 139,900 +0.01(+0.05%)
Apr 11, 2003 19.90 19.95 19.38 19.80 96,100 +0.00(+0.00%)
Apr 10, 2003 19.67 19.99 19.67 19.80 128,100 +0.13(+0.66%)
Apr 09, 2003 19.69 19.97 19.54 19.67 204,900 -0.07(-0.35%)
Apr 08, 2003 19.63 19.80 19.23 19.74 183,900 +0.08(+0.41%)
Apr 07, 2003 19.75 19.98 19.30 19.66 147,200 -0.34(-1.70%)
Apr 04, 2003 19.80 20.19 19.76 20.00 233,200 +0.20(+1.01%)
Apr 03, 2003 20.50 20.60 19.66 19.80 199,700 -0.60(-2.94%)
Apr 02, 2003 20.44 20.44 20.09 20.40 233,000 -0.04(-0.20%)
Apr 01, 2003 20.29 20.48 20.18 20.44 186,700 +0.15(+0.74%)
Mar 31, 2003 20.65 20.65 19.83 20.29 263,600 -0.36(-1.74%)
Mar 28, 2003 20.05 20.85 20.05 20.65 359,800 +0.60(+2.99%)
Mar 27, 2003 19.60 20.18 19.60 20.05 166,700 +0.40(+2.04%)
Mar 26, 2003 19.75 19.93 19.46 19.65 130,400 -0.10(-0.51%)
Mar 25, 2003 19.72 19.99 19.32 19.75 483,600 +0.03(+0.15%)
Mar 24, 2003 19.55 19.96 19.23 19.72 244,300 -0.03(-0.15%)
Mar 21, 2003 20.47 20.47 19.65 19.75 190,100 -0.60(-2.95%)
Mar 20, 2003 20.11 20.62 20.11 20.35 247,300 +0.15(+0.74%)
Mar 19, 2003 20.49 20.49 20.00 20.20 202,400 -0.38(-1.85%)
Mar 18, 2003 19.91 20.58 19.66 20.58 498,300 +0.68(+3.42%)
Mar 17, 2003 19.77 20.45 19.77 19.90 270,300 +0.15(+0.76%)
Mar 14, 2003 20.33 20.35 19.60 19.75 293,700 -0.54(-2.66%)
Mar 13, 2003 20.35 20.41 19.85 20.29 200,700 +0.22(+1.10%)
Mar 12, 2003 20.63 20.63 19.70 20.07 256,300 -0.57(-2.76%)
Mar 11, 2003 20.95 21.25 20.55 20.64 156,700 -0.39(-1.85%)
Mar 10, 2003 21.04 21.68 21.02 21.03 223,100 +0.00(+0.00%)
Mar 07, 2003 21.88 21.88 20.90 21.03 232,800 -0.86(-3.93%)
Mar 06, 2003 21.00 21.99 21.00 21.89 311,400 +0.89(+4.24%)
Mar 05, 2003 21.00 21.15 20.80 21.00 317,000 -0.03(-0.14%)
Mar 04, 2003 21.00 21.10 20.85 21.03 239,900 -0.02(-0.10%)
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.