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 (%)
Jul 31, 2003 19.60 19.93 19.35 19.57 98,500 +0.07(+0.36%)
Jul 30, 2003 19.25 19.60 19.22 19.50 157,300 +0.20(+1.04%)
Jul 29, 2003 19.84 19.88 19.00 19.30 173,400 -0.54(-2.72%)
Jul 28, 2003 19.95 20.00 19.65 19.84 336,200 -0.10(-0.50%)
Jul 25, 2003 20.05 20.25 19.94 19.94 166,700 +0.00(+0.00%)
Jul 24, 2003 20.19 20.72 19.94 19.94 229,600 -0.13(-0.65%)
Jul 23, 2003 20.20 20.49 19.85 20.07 231,000 -0.08(-0.40%)
Jul 22, 2003 20.15 20.31 19.95 20.15 142,800 +0.15(+0.75%)
Jul 21, 2003 20.72 20.87 20.00 20.00 151,500 -0.72(-3.47%)
Jul 18, 2003 19.99 20.72 19.81 20.72 206,800 +0.74(+3.70%)
Jul 17, 2003 19.60 20.20 19.50 19.98 317,400 +0.38(+1.94%)
Jul 16, 2003 20.21 20.33 19.60 19.60 206,900 -0.60(-2.97%)
Jul 15, 2003 20.65 20.65 20.06 20.20 147,000 -0.30(-1.46%)
Jul 14, 2003 20.80 20.80 20.28 20.50 143,200 -0.23(-1.11%)
Jul 11, 2003 21.00 21.00 20.65 20.73 127,900 +0.08(+0.39%)
Jul 10, 2003 21.06 21.20 20.65 20.65 422,000 -0.41(-1.95%)
Jul 09, 2003 20.25 21.27 20.25 21.06 456,800 +0.77(+3.79%)
Jul 08, 2003 20.50 20.66 20.01 20.29 418,900 -0.19(-0.93%)
Jul 07, 2003 20.82 20.88 20.20 20.48 270,600 -0.22(-1.06%)
Jul 03, 2003 21.09 21.19 20.70 20.70 147,300 -0.31(-1.48%)
Jul 02, 2003 21.06 21.24 20.83 21.01 242,600 +0.05(+0.24%)
Jul 01, 2003 21.00 21.00 20.57 20.96 271,600 +0.05(+0.24%)
Jun 30, 2003 20.76 21.00 20.51 20.91 341,500 +0.13(+0.63%)
Jun 27, 2003 20.53 21.00 20.53 20.78 122,800 +0.17(+0.82%)
Jun 26, 2003 20.78 20.99 20.59 20.61 181,400 -0.27(-1.29%)
Jun 25, 2003 20.39 21.03 20.33 20.88 224,000 +0.52(+2.55%)
Jun 24, 2003 20.30 20.59 20.22 20.36 188,800 +0.14(+0.69%)
Jun 23, 2003 20.88 20.96 20.06 20.22 306,300 -0.62(-2.98%)
Jun 20, 2003 21.12 21.12 20.31 20.84 624,900 -0.16(-0.76%)
Jun 19, 2003 20.71 21.11 20.65 21.00 222,600 +0.24(+1.16%)
Jun 18, 2003 21.00 21.05 20.40 20.76 184,300 -0.29(-1.38%)
Jun 17, 2003 21.30 21.59 21.01 21.05 168,800 -0.35(-1.64%)
Jun 16, 2003 22.15 22.15 21.14 21.40 243,100 -0.76(-3.43%)
Jun 13, 2003 22.57 22.64 21.71 22.16 142,100 -0.51(-2.25%)
Jun 12, 2003 22.75 23.39 22.60 22.67 513,100 -0.08(-0.35%)
Jun 11, 2003 21.75 22.75 21.65 22.75 440,300 +0.99(+4.55%)
Jun 10, 2003 21.81 21.99 21.38 21.76 235,200 +0.01(+0.05%)
Jun 09, 2003 21.46 21.85 21.35 21.75 240,300 +0.04(+0.18%)
Jun 06, 2003 22.50 22.50 21.71 21.71 139,700 -0.65(-2.91%)
Jun 05, 2003 22.48 22.48 21.85 22.36 89,900 +0.19(+0.86%)
Jun 04, 2003 22.28 22.64 22.10 22.17 131,300 -0.31(-1.38%)
Jun 03, 2003 22.35 22.49 22.05 22.48 114,800 +0.18(+0.81%)
Jun 02, 2003 22.25 22.68 22.12 22.30 186,000 +0.30(+1.36%)
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%)
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.