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 31, 2005 38.86 39.15 38.07 39.02 284,600 +0.11(+0.28%)
May 27, 2005 38.35 39.11 38.30 38.91 181,200 +0.74(+1.94%)
May 26, 2005 37.94 38.32 37.40 38.17 246,600 +0.48(+1.27%)
May 25, 2005 37.23 38.00 36.52 37.69 396,300 +0.50(+1.34%)
May 24, 2005 37.05 37.19 36.60 37.19 315,500 +0.21(+0.57%)
May 23, 2005 36.52 37.02 36.01 36.98 506,400 +0.45(+1.23%)
May 20, 2005 37.01 37.19 36.34 36.53 187,900 -0.47(-1.27%)
May 19, 2005 36.65 37.46 36.35 37.00 237,900 +0.23(+0.63%)
May 18, 2005 37.40 37.61 36.04 36.77 310,000 -0.21(-0.57%)
May 17, 2005 36.03 37.12 36.03 36.98 246,100 +0.80(+2.21%)
May 16, 2005 36.42 36.42 35.20 36.18 458,200 -0.24(-0.66%)
May 13, 2005 37.17 37.48 36.09 36.42 248,700 -0.72(-1.94%)
May 12, 2005 39.51 39.58 36.82 37.14 427,800 -2.36(-5.97%)
May 11, 2005 39.00 39.55 38.83 39.50 428,100 +0.50(+1.28%)
May 10, 2005 40.05 40.05 38.98 39.00 332,700 -1.17(-2.91%)
May 09, 2005 39.45 40.19 39.38 40.17 262,400 +0.72(+1.83%)
May 06, 2005 40.00 40.11 39.34 39.45 348,900 -0.05(-0.13%)
May 05, 2005 39.18 39.96 38.81 39.50 407,400 +0.43(+1.10%)
May 04, 2005 38.12 39.10 38.00 39.07 678,000 +1.09(+2.87%)
May 03, 2005 39.75 39.75 37.66 37.98 577,400 -2.17(-5.40%)
May 02, 2005 38.28 40.15 38.05 40.15 483,200 +1.79(+4.67%)
Apr 29, 2005 38.84 39.09 38.04 38.36 428,200 -0.23(-0.60%)
Apr 28, 2005 39.25 39.25 38.39 38.59 405,300 -0.99(-2.50%)
Apr 27, 2005 40.98 40.98 39.52 39.58 229,000 -1.40(-3.42%)
Apr 26, 2005 42.41 42.41 40.90 40.98 310,000 -1.43(-3.37%)
Apr 25, 2005 41.55 42.44 41.55 42.41 326,700 +1.32(+3.21%)
Apr 22, 2005 41.51 41.97 40.62 41.09 321,200 -0.27(-0.65%)
Apr 21, 2005 40.25 41.38 40.03 41.36 235,200 +1.51(+3.79%)
Apr 20, 2005 40.73 40.95 39.85 39.85 385,900 -0.88(-2.16%)
Apr 19, 2005 40.25 41.06 40.25 40.73 476,800 +1.13(+2.85%)
Apr 18, 2005 40.15 40.15 38.68 39.60 405,100 +0.40(+1.02%)
Apr 15, 2005 40.75 40.98 39.20 39.20 397,400 -1.67(-4.09%)
Apr 14, 2005 41.65 42.28 40.87 40.87 367,900 -0.43(-1.04%)
Apr 13, 2005 43.43 43.69 40.91 41.30 803,000 -2.63(-5.99%)
Apr 12, 2005 44.38 44.65 43.67 43.93 460,600 -0.45(-1.01%)
Apr 11, 2005 44.00 44.67 43.50 44.38 296,900 +0.05(+0.11%)
Apr 08, 2005 45.44 45.53 44.23 44.33 312,900 -1.11(-2.44%)
Apr 07, 2005 46.75 47.02 45.09 45.44 475,300 -1.01(-2.17%)
Apr 06, 2005 46.04 46.88 45.90 46.45 369,800 +0.45(+0.98%)
Apr 05, 2005 46.50 46.55 45.71 46.00 395,200 -0.62(-1.33%)
Apr 04, 2005 47.70 47.89 45.81 46.62 350,600 -0.16(-0.34%)
Apr 01, 2005 45.70 46.88 45.35 46.78 502,200 +1.61(+3.56%)
Mar 31, 2005 44.24 45.41 44.24 45.17 438,100 +1.40(+3.20%)
Mar 30, 2005 43.40 43.99 43.20 43.77 626,400 +0.25(+0.57%)
Mar 29, 2005 44.37 45.27 43.52 43.52 494,800 -0.75(-1.69%)
Mar 28, 2005 44.00 44.66 43.90 44.27 496,600 +0.18(+0.41%)
Mar 24, 2005 44.05 45.20 43.77 44.09 360,900 +0.12(+0.27%)
Mar 23, 2005 45.21 45.21 43.60 43.97 632,300 -1.28(-2.83%)
Mar 22, 2005 44.63 46.44 44.63 45.25 607,700 +0.80(+1.80%)
Mar 21, 2005 44.62 44.93 44.07 44.45 497,000 -0.01(-0.02%)
Mar 18, 2005 44.70 45.01 44.26 44.46 445,500 -0.16(-0.36%)
Mar 17, 2005 44.50 44.79 43.90 44.62 383,500 +0.65(+1.48%)
Mar 16, 2005 44.00 45.13 43.95 43.97 664,500 -0.03(-0.07%)
Mar 15, 2005 44.90 45.68 43.92 44.00 414,500 -1.05(-2.33%)
Mar 14, 2005 44.65 45.29 43.96 45.05 437,600 +0.75(+1.69%)
Mar 11, 2005 43.80 45.53 43.75 44.30 468,700 +0.26(+0.59%)
Mar 10, 2005 45.37 45.37 42.86 44.04 761,500 -1.51(-3.32%)
Mar 09, 2005 45.82 47.36 45.52 45.55 555,100 -0.26(-0.57%)
Mar 08, 2005 47.26 47.79 45.20 45.81 1,435,300 -1.41(-2.99%)
Mar 07, 2005 47.26 47.48 47.15 47.22 889,300 +0.01(+0.02%)
Mar 04, 2005 46.70 47.53 46.67 47.21 817,600 +0.60(+1.29%)
Mar 03, 2005 46.18 47.11 46.18 46.61 1,158,800 +0.68(+1.48%)
Mar 02, 2005 44.75 46.10 44.75 45.93 580,800 +1.18(+2.64%)
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.