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 (%)
Aug 29, 2003 21.68 21.71 21.52 21.56 75,000 -0.22(-1.01%)
Aug 28, 2003 21.26 21.96 21.14 21.78 146,100 +0.53(+2.49%)
Aug 27, 2003 21.37 21.60 21.18 21.25 112,500 -0.04(-0.19%)
Aug 26, 2003 21.42 21.43 21.00 21.29 160,200 -0.21(-0.98%)
Aug 25, 2003 21.61 21.63 21.36 21.50 185,800 -0.06(-0.28%)
Aug 22, 2003 22.32 22.32 21.48 21.56 140,500 -0.76(-3.41%)
Aug 21, 2003 22.24 22.60 22.20 22.32 174,700 +0.08(+0.36%)
Aug 20, 2003 21.85 22.31 21.71 22.24 228,700 +0.39(+1.78%)
Aug 19, 2003 21.41 21.99 21.39 21.85 247,500 +0.52(+2.44%)
Aug 18, 2003 21.19 21.55 21.18 21.33 111,900 +0.13(+0.61%)
Aug 15, 2003 21.10 21.30 21.09 21.20 83,800 +0.11(+0.52%)
Aug 14, 2003 21.23 21.33 20.72 21.09 267,100 +0.04(+0.19%)
Aug 13, 2003 21.10 21.16 20.86 21.05 105,200 +0.08(+0.38%)
Aug 12, 2003 21.03 21.15 20.60 20.97 179,000 +0.12(+0.58%)
Aug 11, 2003 20.30 20.88 20.26 20.85 257,300 +0.76(+3.78%)
Aug 08, 2003 20.09 20.21 19.90 20.09 130,600 +0.08(+0.40%)
Aug 07, 2003 19.14 20.16 19.04 20.01 218,600 +0.77(+4.00%)
Aug 06, 2003 19.03 19.42 18.97 19.24 160,600 +0.21(+1.10%)
Aug 05, 2003 18.99 19.28 18.97 19.03 186,900 +0.05(+0.26%)
Aug 04, 2003 19.00 19.10 18.68 18.98 206,600 -0.22(-1.15%)
Aug 01, 2003 19.55 19.60 19.10 19.20 214,200 -0.37(-1.89%)
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%)
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.