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 (%)
Jun 30, 2006 55.58 56.89 54.91 56.89 393,600 +1.49(+2.69%)
Jun 29, 2006 54.59 55.60 54.30 55.40 563,400 +1.11(+2.04%)
Jun 28, 2006 54.02 54.54 53.56 54.29 510,700 +1.06(+1.99%)
Jun 27, 2006 53.65 54.04 52.90 53.23 799,000 -0.95(-1.75%)
Jun 26, 2006 53.20 54.25 52.76 54.18 432,300 +0.63(+1.18%)
Jun 23, 2006 52.75 54.17 52.74 53.55 669,200 +1.67(+3.22%)
Jun 22, 2006 51.95 52.17 51.06 51.88 468,600 +0.00(+0.00%)
Jun 21, 2006 51.18 52.40 50.74 51.88 815,300 +0.95(+1.87%)
Jun 20, 2006 52.15 52.54 50.86 50.93 660,100 -0.81(-1.57%)
Jun 19, 2006 54.41 54.47 51.50 51.74 684,100 -2.67(-4.91%)
Jun 16, 2006 54.30 54.64 53.11 54.41 525,400 +0.12(+0.22%)
Jun 15, 2006 53.02 54.57 53.02 54.29 600,500 +1.77(+3.37%)
Jun 14, 2006 51.92 53.47 51.65 52.52 698,900 +0.68(+1.31%)
Jun 13, 2006 52.85 53.79 51.52 51.84 597,200 -1.68(-3.14%)
Jun 12, 2006 55.16 55.45 53.44 53.52 584,200 -1.41(-2.57%)
Jun 09, 2006 55.50 56.25 54.18 54.93 469,600 -0.57(-1.03%)
Jun 08, 2006 55.49 56.00 52.51 55.50 1,028,400 -0.31(-0.56%)
Jun 07, 2006 58.65 58.65 55.75 55.81 766,700 -3.26(-5.52%)
Jun 06, 2006 59.21 60.08 58.40 59.07 481,100 -0.06(-0.10%)
Jun 05, 2006 62.32 62.75 58.98 59.13 498,100 -2.64(-4.27%)
Jun 02, 2006 61.00 62.04 60.80 61.77 659,900 +1.48(+2.45%)
Jun 01, 2006 59.92 60.87 59.21 60.29 621,500 +0.37(+0.62%)
May 31, 2006 57.01 59.95 57.01 59.92 811,000 +2.92(+5.12%)
May 30, 2006 59.10 59.42 56.83 57.00 546,500 -1.28(-2.20%)
May 26, 2006 57.85 58.90 57.45 58.28 416,400 +0.82(+1.43%)
May 25, 2006 56.52 57.77 56.19 57.46 554,100 +1.44(+2.57%)
May 24, 2006 56.40 57.20 54.46 56.02 920,300 -0.54(-0.95%)
May 23, 2006 57.00 58.08 56.29 56.56 679,700 +1.08(+1.95%)
May 22, 2006 55.96 56.25 53.35 55.48 728,200 -0.60(-1.07%)
May 19, 2006 56.49 57.08 54.45 56.08 640,000 -0.40(-0.71%)
May 18, 2006 58.35 58.98 56.46 56.48 440,700 -1.72(-2.96%)
May 17, 2006 59.30 60.31 57.47 58.20 639,100 -1.03(-1.74%)
May 16, 2006 59.92 60.38 58.60 59.23 445,300 -0.43(-0.72%)
May 15, 2006 60.00 60.19 58.54 59.66 679,500 -1.54(-2.52%)
May 12, 2006 62.80 62.85 60.80 61.20 439,100 -1.60(-2.55%)
May 11, 2006 64.36 64.83 62.80 62.80 716,200 -0.66(-1.04%)
May 10, 2006 62.77 63.79 62.34 63.46 361,800 +0.69(+1.10%)
May 09, 2006 62.58 63.63 62.43 62.77 395,300 +0.20(+0.32%)
May 08, 2006 62.62 62.99 61.40 62.57 346,600 -0.05(-0.08%)
May 05, 2006 62.65 63.39 62.05 62.62 364,400 +0.22(+0.35%)
May 04, 2006 61.60 62.49 60.62 62.40 676,000 +0.79(+1.28%)
May 03, 2006 62.75 62.99 61.17 61.61 676,300 -0.58(-0.93%)
May 02, 2006 61.75 62.57 61.33 62.19 794,000 +1.87(+3.10%)
May 01, 2006 58.60 61.23 58.55 60.32 988,300 +2.57(+4.45%)
Apr 28, 2006 56.14 58.66 56.14 57.75 704,500 +0.66(+1.16%)
Apr 27, 2006 56.66 58.46 55.50 57.09 1,008,400 +0.43(+0.76%)
Apr 26, 2006 56.81 58.97 56.60 56.66 583,000 -0.40(-0.70%)
Apr 25, 2006 57.98 58.25 55.80 57.06 688,300 -0.42(-0.73%)
Apr 24, 2006 58.09 58.09 57.22 57.48 483,200 -0.61(-1.05%)
Apr 21, 2006 57.51 58.74 57.16 58.09 439,100 +0.44(+0.76%)
Apr 20, 2006 58.13 58.24 56.25 57.65 1,023,900 -1.41(-2.39%)
Apr 19, 2006 57.15 59.56 57.10 59.06 602,200 +0.18(+0.31%)
Apr 18, 2006 58.94 59.56 58.60 58.88 420,900 +0.59(+1.01%)
Apr 17, 2006 57.75 58.64 57.55 58.29 400,300 +1.22(+2.14%)
Apr 13, 2006 56.46 57.17 55.06 57.07 355,100 +0.61(+1.08%)
Apr 12, 2006 57.07 57.56 55.99 56.46 279,900 -0.50(-0.88%)
Apr 11, 2006 57.85 58.39 56.11 56.96 498,000 -0.71(-1.23%)
Apr 10, 2006 56.50 58.04 56.50 57.67 661,900 +1.92(+3.44%)
Apr 07, 2006 56.85 57.23 55.50 55.75 287,400 -1.16(-2.04%)
Apr 06, 2006 56.99 57.55 56.52 56.91 450,900 +0.35(+0.62%)
Apr 05, 2006 56.66 56.66 55.80 56.56 317,800 +0.32(+0.57%)
Apr 04, 2006 56.25 56.54 55.27 56.24 335,500 +0.10(+0.18%)
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.