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 (%)
Nov 29, 2002 18.30 18.65 17.86 17.86 127,100 -0.52(-2.83%)
Nov 27, 2002 17.77 18.39 17.77 18.38 191,500 +0.71(+4.02%)
Nov 26, 2002 18.19 18.19 17.51 17.67 142,800 -0.52(-2.86%)
Nov 25, 2002 17.57 18.19 17.57 18.19 206,100 +0.57(+3.23%)
Nov 22, 2002 17.70 17.83 17.07 17.62 289,400 -0.15(-0.84%)
Nov 21, 2002 17.52 17.85 17.45 17.77 198,900 +0.37(+2.13%)
Nov 20, 2002 17.19 17.71 17.18 17.40 150,100 +0.31(+1.81%)
Nov 19, 2002 17.15 17.74 17.01 17.09 95,800 -0.08(-0.47%)
Nov 18, 2002 17.55 17.80 16.95 17.17 128,600 -0.38(-2.17%)
Nov 15, 2002 17.62 17.92 17.42 17.55 78,100 -0.12(-0.68%)
Nov 14, 2002 17.05 17.84 17.01 17.67 125,100 +0.77(+4.56%)
Nov 13, 2002 17.93 18.11 16.84 16.90 182,800 -1.08(-6.01%)
Nov 12, 2002 18.00 18.21 17.80 17.98 110,000 +0.14(+0.78%)
Nov 11, 2002 18.48 18.55 17.81 17.84 72,800 -0.64(-3.46%)
Nov 08, 2002 18.69 18.95 18.20 18.48 55,500 -0.21(-1.12%)
Nov 07, 2002 19.45 19.54 18.50 18.69 111,600 -0.94(-4.79%)
Nov 06, 2002 19.00 19.65 18.80 19.63 218,000 +0.63(+3.32%)
Nov 05, 2002 19.25 19.25 18.93 19.00 97,400 -0.25(-1.30%)
Nov 04, 2002 19.77 19.81 18.99 19.25 177,000 -0.55(-2.78%)
Nov 01, 2002 19.25 19.80 18.90 19.80 184,000 +0.50(+2.59%)
Oct 31, 2002 19.15 19.33 18.80 19.30 213,600 +0.15(+0.78%)
Oct 30, 2002 18.25 19.15 18.25 19.15 144,800 +1.05(+5.80%)
Oct 29, 2002 18.69 18.69 17.75 18.10 157,900 -0.59(-3.16%)
Oct 28, 2002 18.06 18.95 17.95 18.69 120,800 +0.28(+1.52%)
Oct 25, 2002 19.00 19.00 18.14 18.41 111,700 -0.68(-3.56%)
Oct 24, 2002 20.00 20.19 18.66 19.09 109,200 -0.86(-4.31%)
Oct 23, 2002 19.14 19.95 18.70 19.95 158,800 +0.82(+4.29%)
Oct 22, 2002 19.58 19.74 18.85 19.13 101,600 -0.55(-2.79%)
Oct 21, 2002 19.85 19.96 19.30 19.68 120,000 -0.25(-1.25%)
Oct 18, 2002 20.07 20.44 19.75 19.93 129,100 -0.02(-0.10%)
Oct 17, 2002 19.37 20.00 19.37 19.95 116,900 +0.61(+3.15%)
Oct 16, 2002 19.95 19.95 18.83 19.34 243,600 -0.51(-2.57%)
Oct 15, 2002 19.00 20.25 18.97 19.85 317,400 +1.46(+7.94%)
Oct 14, 2002 17.76 18.45 17.74 18.39 166,400 +0.64(+3.61%)
Oct 11, 2002 17.75 18.20 17.72 17.75 150,300 +0.00(+0.00%)
Oct 10, 2002 16.71 17.76 16.71 17.75 249,100 +0.94(+5.59%)
Oct 09, 2002 17.85 18.05 16.80 16.81 200,100 -1.19(-6.61%)
Oct 08, 2002 18.00 18.38 17.71 18.00 215,900 +0.03(+0.17%)
Oct 07, 2002 18.60 18.72 17.78 17.97 219,400 -0.65(-3.49%)
Oct 04, 2002 19.00 19.15 18.36 18.62 137,100 -0.38(-2.00%)
Oct 03, 2002 18.95 19.62 18.51 19.00 176,900 +0.01(+0.05%)
Oct 02, 2002 19.61 19.97 18.87 18.99 306,200 -0.72(-3.65%)
Oct 01, 2002 19.15 19.74 18.70 19.71 311,700 +0.56(+2.92%)
Sep 30, 2002 18.32 19.25 17.74 19.15 271,100 +0.73(+3.96%)
Sep 27, 2002 18.60 19.12 18.18 18.42 186,500 -0.38(-2.02%)
Sep 26, 2002 18.00 18.80 18.00 18.80 880,000 +0.80(+4.44%)
Sep 25, 2002 17.35 18.40 17.33 18.00 249,900 +0.55(+3.15%)
Sep 24, 2002 17.80 17.82 17.36 17.45 215,900 -0.40(-2.24%)
Sep 23, 2002 17.31 17.87 17.31 17.85 179,900 +0.55(+3.18%)
Sep 20, 2002 17.70 17.70 17.22 17.30 189,900 +0.00(+0.00%)
Sep 19, 2002 17.48 17.67 17.23 17.30 220,300 -0.25(-1.42%)
Sep 18, 2002 17.20 17.84 17.10 17.55 178,600 +0.10(+0.57%)
Sep 17, 2002 17.75 17.76 17.10 17.45 114,100 -0.30(-1.69%)
Sep 16, 2002 17.74 17.94 17.54 17.75 137,200 +0.09(+0.51%)
Sep 13, 2002 17.04 17.84 17.04 17.66 240,800 +0.63(+3.70%)
Sep 12, 2002 17.54 17.70 16.96 17.03 87,900 -0.51(-2.91%)
Sep 11, 2002 18.25 18.30 17.54 17.54 85,500 -0.71(-3.89%)
Sep 10, 2002 17.45 18.25 17.24 18.25 221,800 +1.05(+6.10%)
Sep 09, 2002 17.20 17.54 16.98 17.20 137,400 -0.05(-0.29%)
Sep 06, 2002 16.76 17.50 16.76 17.25 122,100 +0.84(+5.12%)
Sep 05, 2002 16.65 16.75 16.38 16.41 160,300 -0.39(-2.32%)
Sep 04, 2002 16.49 16.94 16.37 16.80 235,800 +0.35(+2.13%)
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.