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, 2008 70.25 70.25 66.87 67.55 607,949 -2.23(-3.20%)
Jul 30, 2008 65.98 70.17 65.55 69.78 1,075,875 +3.23(+4.85%)
Jul 29, 2008 66.55 68.65 65.77 66.55 731,195 -2.06(-3.00%)
Jul 28, 2008 69.10 70.52 68.09 68.61 777,679 +0.69(+1.02%)
Jul 25, 2008 67.45 70.18 67.19 67.92 831,731 -0.18(-0.26%)
Jul 24, 2008 68.76 70.50 65.94 68.10 973,702 -0.64(-0.93%)
Jul 23, 2008 71.79 73.09 68.09 68.74 1,399,160 -4.30(-5.89%)
Jul 22, 2008 76.52 77.17 72.75 73.04 758,736 -4.23(-5.47%)
Jul 21, 2008 75.05 77.27 73.92 77.27 569,750 +2.15(+2.86%)
Jul 18, 2008 74.40 78.41 74.08 75.12 1,126,710 +1.20(+1.62%)
Jul 17, 2008 77.92 79.92 72.22 73.92 1,062,173 -4.05(-5.19%)
Jul 16, 2008 78.61 80.21 76.80 77.97 789,080 -0.69(-0.88%)
Jul 15, 2008 82.01 82.01 76.97 78.66 780,985 -2.98(-3.65%)
Jul 14, 2008 80.32 82.23 79.59 81.64 832,041 +1.84(+2.31%)
Jul 11, 2008 79.49 80.51 78.15 79.80 855,789 +0.62(+0.78%)
Jul 10, 2008 75.59 79.30 74.52 79.18 874,307 +3.93(+5.22%)
Jul 09, 2008 75.25 77.57 75.09 75.25 807,958 +0.11(+0.15%)
Jul 08, 2008 78.16 78.16 71.76 75.14 1,314,648 -3.53(-4.49%)
Jul 07, 2008 82.29 82.32 77.45 78.67 891,951 -3.76(-4.56%)
Jul 04, 2008 85.19 85.19 81.28 82.43 661,426 +0.00(+0.00%)
Jul 03, 2008 85.19 85.19 81.28 82.43 661,426 -2.98(-3.49%)
Jul 02, 2008 85.67 88.24 85.14 85.41 1,452,425 +0.58(+0.68%)
Jul 01, 2008 83.28 85.84 82.10 84.83 884,641 +1.86(+2.24%)
Jun 30, 2008 82.30 83.30 81.18 82.97 619,849 +1.89(+2.33%)
Jun 27, 2008 81.51 82.59 80.34 81.08 658,151 +0.25(+0.31%)
Jun 26, 2008 80.07 82.63 80.07 80.83 609,116 +0.00(+0.00%)
Jun 25, 2008 82.66 83.03 79.53 80.83 918,542 -1.71(-2.07%)
Jun 24, 2008 84.87 84.87 82.45 82.54 801,664 -2.14(-2.53%)
Jun 23, 2008 81.26 84.68 80.64 84.68 505,524 +3.67(+4.53%)
Jun 20, 2008 81.36 82.43 80.30 81.01 455,580 +0.50(+0.62%)
Jun 19, 2008 83.69 84.24 80.28 80.51 641,365 -2.93(-3.51%)
Jun 18, 2008 82.72 83.83 81.99 83.44 805,737 +1.18(+1.43%)
Jun 17, 2008 81.05 82.79 80.59 82.26 672,592 +1.54(+1.91%)
Jun 16, 2008 78.91 81.22 78.87 80.72 554,613 +1.89(+2.40%)
Jun 13, 2008 78.20 80.22 77.81 78.83 713,476 +0.61(+0.78%)
Jun 12, 2008 80.78 80.78 77.60 78.22 581,831 -2.73(-3.37%)
Jun 11, 2008 78.80 81.34 78.49 80.95 617,507 +2.26(+2.87%)
Jun 10, 2008 78.62 80.10 77.24 78.69 677,126 -1.10(-1.38%)
Jun 09, 2008 80.14 80.73 78.90 79.79 658,255 +0.24(+0.30%)
Jun 06, 2008 78.69 81.44 78.69 79.55 644,590 -0.29(-0.36%)
Jun 05, 2008 76.76 80.02 75.95 79.84 644,876 +3.80(+5.00%)
Jun 04, 2008 76.25 77.24 75.74 76.04 533,494 -0.03(-0.04%)
Jun 03, 2008 76.03 77.94 75.29 76.07 624,022 -0.09(-0.12%)
Jun 02, 2008 76.03 77.54 75.60 76.16 512,187 -0.53(-0.69%)
May 30, 2008 74.69 77.39 74.69 76.69 924,315 +2.14(+2.87%)
May 29, 2008 75.01 75.97 74.19 74.55 717,693 -1.02(-1.35%)
May 28, 2008 74.00 75.57 73.06 75.57 543,994 +1.42(+1.92%)
May 27, 2008 73.32 75.41 73.20 74.15 500,106 +0.18(+0.24%)
May 26, 2008 76.02 76.02 72.45 73.97 0 +0.00(+0.00%)
May 23, 2008 76.02 76.02 72.45 73.97 608,906 -1.48(-1.96%)
May 22, 2008 76.86 77.15 74.48 75.45 873,553 -1.05(-1.37%)
May 21, 2008 78.45 79.39 76.50 76.50 728,128 -2.07(-2.63%)
May 20, 2008 76.54 78.84 76.54 78.57 518,306 +1.98(+2.59%)
May 19, 2008 75.91 77.24 75.06 76.59 615,587 +0.60(+0.79%)
May 16, 2008 74.71 76.15 74.25 75.99 622,200 +1.92(+2.59%)
May 15, 2008 74.75 75.35 72.96 74.07 820,341 +0.17(+0.23%)
May 14, 2008 73.81 75.15 73.38 73.90 657,179 +0.20(+0.27%)
May 13, 2008 71.58 73.99 70.87 73.70 858,092 +1.74(+2.42%)
May 12, 2008 72.52 72.52 70.48 71.96 530,599 -0.73(-1.00%)
May 09, 2008 74.09 74.09 72.20 72.69 379,431 -0.57(-0.78%)
May 08, 2008 69.06 73.33 68.88 73.26 1,069,874 +3.86(+5.56%)
May 07, 2008 69.99 72.62 68.81 69.40 1,008,811 +1.30(+1.91%)
May 06, 2008 65.20 69.02 65.13 68.10 1,298,723 +2.90(+4.45%)
May 05, 2008 63.60 65.37 63.60 65.20 690,228 +1.60(+2.52%)
May 02, 2008 62.04 63.89 62.04 63.60 597,257 +1.32(+2.12%)
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.