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 31, 2004 30.72 31.41 30.72 31.40 159,500 +0.58(+1.88%)
Aug 30, 2004 30.90 31.23 30.51 30.82 188,000 -0.08(-0.26%)
Aug 27, 2004 30.30 30.95 30.30 30.90 197,700 +0.54(+1.78%)
Aug 26, 2004 30.15 30.39 29.67 30.36 349,500 +0.36(+1.20%)
Aug 25, 2004 30.07 30.32 29.90 30.00 208,800 -0.07(-0.23%)
Aug 24, 2004 30.45 30.45 29.83 30.07 184,000 -0.20(-0.66%)
Aug 23, 2004 31.41 31.49 30.14 30.27 196,000 -1.22(-3.87%)
Aug 20, 2004 30.55 31.65 30.55 31.49 215,200 +1.01(+3.31%)
Aug 19, 2004 30.25 30.79 30.25 30.48 150,300 +0.23(+0.76%)
Aug 18, 2004 29.84 30.32 29.84 30.25 213,100 +0.41(+1.37%)
Aug 17, 2004 31.17 31.17 29.55 29.84 315,300 -1.33(-4.27%)
Aug 16, 2004 30.92 31.20 30.80 31.17 165,100 +0.43(+1.40%)
Aug 13, 2004 30.05 31.05 30.05 30.74 172,200 +0.59(+1.96%)
Aug 12, 2004 31.00 31.18 30.14 30.15 182,600 -0.77(-2.49%)
Aug 11, 2004 31.03 31.19 30.64 30.92 215,600 -0.13(-0.42%)
Aug 10, 2004 31.06 31.40 30.70 31.05 133,900 +0.21(+0.68%)
Aug 09, 2004 30.40 30.94 30.40 30.84 225,100 +0.56(+1.85%)
Aug 06, 2004 31.10 31.16 30.26 30.28 281,900 -1.03(-3.29%)
Aug 05, 2004 31.75 31.97 30.58 31.31 337,000 -0.44(-1.39%)
Aug 04, 2004 32.40 32.40 31.51 31.75 287,400 -0.65(-2.01%)
Aug 03, 2004 32.52 33.10 32.33 32.40 263,200 -0.12(-0.37%)
Aug 02, 2004 32.20 32.69 31.61 32.52 312,300 +0.27(+0.84%)
Jul 30, 2004 32.41 32.50 32.25 32.25 156,100 -0.21(-0.65%)
Jul 29, 2004 32.45 32.50 31.95 32.46 244,100 +0.07(+0.22%)
Jul 28, 2004 32.51 32.64 31.94 32.39 220,300 -0.04(-0.12%)
Jul 27, 2004 31.00 32.45 30.65 32.43 290,900 +1.47(+4.75%)
Jul 26, 2004 31.06 31.34 30.77 30.96 349,800 -0.05(-0.16%)
Jul 23, 2004 31.25 31.44 31.01 31.01 189,800 -0.27(-0.86%)
Jul 22, 2004 31.96 31.97 31.02 31.28 347,300 -0.98(-3.04%)
Jul 21, 2004 33.42 33.42 32.25 32.26 223,600 -0.76(-2.30%)
Jul 20, 2004 33.04 33.20 32.80 33.02 235,600 -0.01(-0.03%)
Jul 19, 2004 32.76 33.25 32.65 33.03 307,900 +0.42(+1.29%)
Jul 16, 2004 31.97 32.89 31.97 32.61 316,200 +0.58(+1.81%)
Jul 15, 2004 31.80 32.44 31.70 32.03 194,000 +0.17(+0.53%)
Jul 14, 2004 31.30 32.07 31.30 31.86 183,800 +0.16(+0.50%)
Jul 13, 2004 31.50 31.95 31.35 31.70 145,600 +0.20(+0.63%)
Jul 12, 2004 31.89 31.89 31.27 31.50 159,600 -0.35(-1.10%)
Jul 09, 2004 31.66 31.96 31.36 31.85 147,100 +0.29(+0.92%)
Jul 08, 2004 31.95 32.17 31.45 31.56 161,200 -0.49(-1.53%)
Jul 07, 2004 32.15 32.17 31.90 32.05 159,900 -0.04(-0.12%)
Jul 06, 2004 31.99 32.37 31.95 32.09 348,200 +0.30(+0.94%)
Jul 02, 2004 31.60 31.94 31.27 31.79 172,900 +0.19(+0.60%)
Jul 01, 2004 31.60 31.93 31.50 31.60 276,400 +0.15(+0.48%)
Jun 30, 2004 30.50 31.45 30.50 31.45 270,100 +0.95(+3.11%)
Jun 29, 2004 29.83 30.50 29.76 30.50 222,600 +0.77(+2.59%)
Jun 28, 2004 30.26 30.26 29.36 29.73 182,400 -0.43(-1.43%)
Jun 25, 2004 29.92 30.28 29.86 30.16 367,600 +0.14(+0.47%)
Jun 24, 2004 30.03 30.38 29.90 30.02 163,700 -0.01(-0.03%)
Jun 23, 2004 29.91 30.20 29.75 30.03 359,500 +0.16(+0.54%)
Jun 22, 2004 29.86 29.96 29.39 29.87 218,400 -0.11(-0.37%)
Jun 21, 2004 30.35 30.35 29.91 29.98 137,600 -0.27(-0.89%)
Jun 18, 2004 30.62 30.88 29.95 30.25 382,400 -0.37(-1.21%)
Jun 17, 2004 30.06 30.66 30.01 30.62 198,400 +0.51(+1.69%)
Jun 16, 2004 29.47 30.15 29.47 30.11 230,500 +0.60(+2.03%)
Jun 15, 2004 28.04 29.53 28.04 29.51 271,800 +1.42(+5.06%)
Jun 14, 2004 28.59 28.65 28.09 28.09 177,600 -0.61(-2.13%)
Jun 10, 2004 28.00 28.77 28.00 28.70 184,600 +0.73(+2.61%)
Jun 09, 2004 28.61 28.64 27.87 27.97 343,800 -0.57(-2.00%)
Jun 08, 2004 28.81 29.03 28.36 28.54 154,800 -0.27(-0.94%)
Jun 07, 2004 28.30 28.85 28.14 28.81 202,400 +0.58(+2.05%)
Jun 04, 2004 28.30 28.42 27.69 28.23 177,800 +0.31(+1.11%)
Jun 03, 2004 28.90 29.40 27.92 27.92 282,800 -1.08(-3.72%)
Jun 02, 2004 29.19 29.19 28.71 29.00 200,500 -0.09(-0.31%)
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.