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 (%)
Dec 29, 2006 49.00 49.01 48.24 48.45 202,100 -0.57(-1.16%)
Dec 28, 2006 49.26 49.84 49.01 49.02 200,200 -0.49(-0.99%)
Dec 27, 2006 48.75 49.71 48.75 49.51 245,100 +0.56(+1.14%)
Dec 26, 2006 49.12 49.74 48.34 48.95 353,600 -0.21(-0.43%)
Dec 22, 2006 49.20 49.56 48.77 49.16 269,100 -0.18(-0.36%)
Dec 21, 2006 49.94 50.44 49.00 49.34 515,000 -0.67(-1.34%)
Dec 20, 2006 50.98 51.26 50.01 50.01 420,100 -0.97(-1.90%)
Dec 19, 2006 49.39 51.06 49.19 50.98 392,200 +1.02(+2.04%)
Dec 18, 2006 52.01 52.05 49.78 49.96 333,100 -2.38(-4.55%)
Dec 15, 2006 52.64 52.64 51.86 52.34 405,900 -0.33(-0.63%)
Dec 14, 2006 51.78 52.93 51.55 52.67 485,000 +1.14(+2.21%)
Dec 13, 2006 51.80 51.87 51.07 51.53 545,300 -0.23(-0.44%)
Dec 12, 2006 51.47 52.21 51.23 51.76 435,700 +0.05(+0.10%)
Dec 11, 2006 51.15 52.12 51.07 51.71 391,300 +0.15(+0.29%)
Dec 08, 2006 51.72 52.15 51.30 51.56 312,000 -0.16(-0.31%)
Dec 07, 2006 51.50 52.08 51.11 51.72 295,200 -0.11(-0.21%)
Dec 06, 2006 51.38 52.09 51.14 51.83 372,200 +0.15(+0.29%)
Dec 05, 2006 51.60 52.05 50.70 51.68 552,700 +0.33(+0.64%)
Dec 04, 2006 52.12 52.45 50.84 51.35 408,800 -0.73(-1.40%)
Dec 01, 2006 50.34 52.09 50.06 52.08 505,000 +1.05(+2.06%)
Nov 30, 2006 50.81 51.35 50.20 51.03 374,200 +0.28(+0.55%)
Nov 29, 2006 49.60 50.75 49.35 50.75 461,900 +1.70(+3.47%)
Nov 28, 2006 49.10 49.57 48.61 49.05 488,100 +0.49(+1.01%)
Nov 27, 2006 49.62 49.87 48.21 48.56 337,000 -1.06(-2.14%)
Nov 24, 2006 49.35 50.06 49.35 49.62 96,700 +0.14(+0.28%)
Nov 22, 2006 49.69 50.08 48.92 49.48 237,800 -0.21(-0.42%)
Nov 21, 2006 49.65 49.86 49.15 49.69 460,400 +0.38(+0.77%)
Nov 20, 2006 48.62 49.50 48.19 49.31 420,700 +0.45(+0.92%)
Nov 17, 2006 48.62 49.14 48.01 48.86 624,500 -0.19(-0.39%)
Nov 16, 2006 51.35 51.40 48.89 49.05 607,600 -1.76(-3.46%)
Nov 15, 2006 50.34 51.08 49.94 50.81 527,200 +0.69(+1.38%)
Nov 14, 2006 49.70 50.28 49.67 50.12 522,600 +0.42(+0.85%)
Nov 13, 2006 50.00 50.01 49.40 49.70 528,800 -0.50(-1.00%)
Nov 10, 2006 51.04 51.13 49.68 50.20 453,200 -1.01(-1.97%)
Nov 09, 2006 51.00 52.04 50.29 51.21 599,900 +0.44(+0.87%)
Nov 08, 2006 49.68 50.96 49.40 50.77 530,400 +1.09(+2.19%)
Nov 07, 2006 50.08 50.16 49.21 49.68 617,000 -0.40(-0.80%)
Nov 06, 2006 48.30 50.17 48.20 50.08 1,065,900 +1.96(+4.07%)
Nov 03, 2006 46.02 48.78 46.01 48.12 794,000 +2.53(+5.55%)
Nov 02, 2006 45.64 46.40 44.75 45.59 556,700 +0.01(+0.02%)
Nov 01, 2006 46.50 46.57 45.08 45.58 471,800 -0.81(-1.75%)
Oct 31, 2006 46.01 46.68 45.33 46.39 582,400 +0.38(+0.83%)
Oct 30, 2006 46.20 47.00 46.01 46.01 448,900 -0.61(-1.31%)
Oct 27, 2006 47.48 47.93 46.58 46.62 324,800 -0.72(-1.52%)
Oct 26, 2006 48.00 48.08 46.79 47.34 576,600 -0.16(-0.34%)
Oct 25, 2006 46.69 48.06 45.87 47.50 848,100 +0.82(+1.76%)
Oct 24, 2006 46.00 47.00 45.82 46.68 563,100 +0.67(+1.46%)
Oct 23, 2006 45.91 46.51 45.50 46.01 528,600 +0.11(+0.24%)
Oct 20, 2006 47.00 47.15 45.83 45.90 570,600 -0.60(-1.29%)
Oct 19, 2006 45.09 46.57 44.98 46.50 551,600 +1.73(+3.86%)
Oct 18, 2006 45.30 45.72 44.71 44.77 437,000 -0.54(-1.19%)
Oct 17, 2006 45.75 45.75 44.67 45.31 469,400 -0.27(-0.59%)
Oct 16, 2006 44.62 45.58 44.62 45.58 479,900 +1.22(+2.75%)
Oct 13, 2006 44.36 45.28 44.21 44.36 397,100 +0.31(+0.70%)
Oct 12, 2006 43.76 44.49 43.62 44.05 669,400 +0.50(+1.15%)
Oct 11, 2006 44.30 44.45 43.55 43.55 539,800 -0.75(-1.69%)
Oct 10, 2006 43.45 44.98 43.44 44.30 603,800 +0.86(+1.98%)
Oct 09, 2006 44.38 44.83 43.30 43.44 573,500 -0.60(-1.36%)
Oct 06, 2006 43.50 44.48 42.90 44.04 628,200 +0.34(+0.78%)
Oct 05, 2006 44.00 44.55 43.22 43.70 822,400 +0.49(+1.13%)
Oct 04, 2006 42.75 43.44 41.38 43.21 754,400 +0.71(+1.67%)
Oct 03, 2006 44.05 44.11 42.42 42.50 991,300 -2.42(-5.39%)
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.