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 (%)
Jan 31, 2005 36.00 36.74 35.61 36.54 341,300 +0.54(+1.50%)
Jan 28, 2005 36.51 36.51 35.68 36.00 266,400 -0.51(-1.40%)
Jan 27, 2005 35.90 36.60 35.85 36.51 329,400 +0.67(+1.87%)
Jan 26, 2005 35.78 36.19 35.39 35.84 292,000 +0.16(+0.45%)
Jan 25, 2005 35.60 36.22 35.55 35.68 415,700 +0.08(+0.22%)
Jan 24, 2005 35.56 35.92 35.46 35.60 273,500 +0.29(+0.82%)
Jan 21, 2005 35.17 35.87 34.82 35.31 390,600 +0.48(+1.38%)
Jan 20, 2005 34.76 35.04 33.79 34.83 531,700 -0.13(-0.37%)
Jan 19, 2005 35.06 35.72 34.74 34.96 340,200 -0.04(-0.11%)
Jan 18, 2005 34.97 35.79 34.69 35.00 380,600 +0.28(+0.81%)
Jan 14, 2005 35.30 35.30 34.17 34.72 480,400 -0.33(-0.94%)
Jan 13, 2005 35.38 35.80 34.97 35.05 418,200 -0.27(-0.76%)
Jan 12, 2005 34.79 35.50 34.43 35.32 255,100 +0.55(+1.58%)
Jan 11, 2005 34.60 34.92 34.28 34.77 239,400 +0.02(+0.06%)
Jan 10, 2005 34.25 35.33 34.25 34.75 440,800 +0.65(+1.91%)
Jan 07, 2005 35.59 35.59 34.09 34.10 434,800 -1.54(-4.32%)
Jan 06, 2005 35.00 36.05 34.95 35.64 485,900 +0.54(+1.54%)
Jan 05, 2005 35.76 35.98 34.95 35.10 314,600 -0.76(-2.12%)
Jan 04, 2005 36.30 36.78 35.75 35.86 412,400 -0.29(-0.80%)
Jan 03, 2005 38.22 38.22 35.95 36.15 424,600 -2.06(-5.39%)
Dec 31, 2004 37.91 38.63 37.90 38.21 256,300 +0.23(+0.61%)
Dec 30, 2004 38.49 38.50 37.85 37.98 171,800 -0.61(-1.58%)
Dec 29, 2004 38.06 38.64 37.91 38.59 157,500 +0.53(+1.39%)
Dec 28, 2004 37.55 38.47 37.55 38.06 247,900 +0.44(+1.17%)
Dec 27, 2004 38.71 38.71 37.62 37.62 271,200 -1.08(-2.79%)
Dec 23, 2004 38.75 38.96 38.59 38.70 119,300 -0.05(-0.13%)
Dec 22, 2004 39.00 39.15 38.00 38.75 282,400 -0.25(-0.64%)
Dec 21, 2004 39.15 39.25 38.86 39.00 295,700 +0.08(+0.21%)
Dec 20, 2004 38.70 39.16 38.52 38.92 197,700 +0.34(+0.88%)
Dec 17, 2004 38.15 38.83 38.08 38.58 266,800 +0.47(+1.23%)
Dec 16, 2004 39.00 39.00 37.94 38.11 262,600 -0.69(-1.78%)
Dec 15, 2004 38.01 38.81 37.53 38.80 308,600 +0.97(+2.56%)
Dec 14, 2004 37.15 37.87 37.12 37.83 254,400 +0.79(+2.13%)
Dec 13, 2004 35.80 37.24 35.80 37.04 544,800 +0.99(+2.75%)
Dec 10, 2004 36.44 36.71 36.00 36.05 257,800 -0.39(-1.07%)
Dec 09, 2004 36.44 36.88 36.18 36.44 279,600 +0.04(+0.11%)
Dec 08, 2004 36.01 36.60 35.00 36.40 615,200 +0.39(+1.08%)
Dec 07, 2004 37.88 38.00 35.70 36.01 463,600 -1.98(-5.21%)
Dec 06, 2004 38.44 38.61 37.80 37.99 357,500 -0.31(-0.81%)
Dec 03, 2004 36.90 38.49 36.71 38.30 348,000 +1.30(+3.51%)
Dec 02, 2004 37.73 37.73 35.90 37.00 593,000 -0.72(-1.91%)
Dec 01, 2004 39.62 39.69 37.67 37.72 612,300 -1.90(-4.80%)
Nov 30, 2004 39.94 40.33 39.62 39.62 336,200 -0.32(-0.80%)
Nov 29, 2004 40.35 40.35 39.15 39.94 323,500 -0.32(-0.79%)
Nov 26, 2004 40.15 40.63 40.13 40.26 136,100 +0.09(+0.22%)
Nov 24, 2004 39.90 40.23 39.40 40.17 495,700 -0.23(-0.57%)
Nov 23, 2004 39.38 40.60 39.37 40.40 413,700 +1.12(+2.85%)
Nov 22, 2004 38.75 39.40 38.75 39.28 341,700 +0.49(+1.26%)
Nov 19, 2004 38.50 38.98 38.20 38.79 313,000 +0.29(+0.75%)
Nov 18, 2004 37.90 38.66 37.77 38.50 315,800 +0.65(+1.72%)
Nov 17, 2004 37.09 37.95 37.09 37.85 415,600 +0.96(+2.60%)
Nov 16, 2004 35.96 37.05 35.96 36.89 619,700 +0.87(+2.42%)
Nov 15, 2004 39.11 39.11 35.71 36.02 1,093,800 -3.09(-7.90%)
Nov 12, 2004 38.57 39.15 38.38 39.11 329,900 +0.54(+1.40%)
Nov 11, 2004 38.54 38.60 37.99 38.57 240,400 +0.13(+0.34%)
Nov 10, 2004 37.14 38.80 36.85 38.44 280,300 +1.40(+3.78%)
Nov 09, 2004 37.11 37.67 36.94 37.04 249,400 -0.06(-0.16%)
Nov 08, 2004 38.10 38.10 36.91 37.10 270,800 -1.00(-2.62%)
Nov 05, 2004 38.71 38.71 37.78 38.10 213,000 +0.10(+0.26%)
Nov 04, 2004 37.85 38.20 37.70 38.00 352,300 +0.40(+1.06%)
Nov 03, 2004 36.74 37.69 36.74 37.60 322,100 +1.29(+3.55%)
Nov 02, 2004 37.30 37.36 36.16 36.31 328,100 -0.97(-2.60%)
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.