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, 2005 43.91 44.60 43.40 44.01 364,900 +0.32(+0.73%)
Jun 29, 2005 42.89 44.20 42.89 43.69 583,600 +0.90(+2.10%)
Jun 28, 2005 44.10 44.15 42.68 42.79 623,600 -1.06(-2.42%)
Jun 27, 2005 43.00 43.94 42.85 43.85 885,100 +2.99(+7.32%)
Jun 24, 2005 40.68 43.89 39.86 40.86 1,487,200 +0.20(+0.49%)
Jun 23, 2005 40.34 41.47 40.02 40.66 363,300 +0.39(+0.97%)
Jun 22, 2005 40.69 41.00 39.78 40.27 466,100 -0.33(-0.81%)
Jun 21, 2005 42.01 42.01 40.31 40.60 587,300 -1.55(-3.68%)
Jun 20, 2005 42.16 42.60 41.92 42.15 423,800 +0.00(+0.00%)
Jun 17, 2005 42.50 42.90 41.58 42.15 685,100 -0.30(-0.71%)
Jun 16, 2005 41.90 42.51 41.72 42.45 430,100 +0.56(+1.34%)
Jun 15, 2005 42.00 42.00 41.28 41.89 452,200 +0.27(+0.65%)
Jun 14, 2005 41.70 41.75 41.25 41.62 396,600 -0.03(-0.07%)
Jun 13, 2005 41.47 41.80 41.10 41.65 364,600 +0.19(+0.46%)
Jun 10, 2005 42.26 42.28 41.04 41.46 242,200 -0.73(-1.73%)
Jun 09, 2005 40.40 42.19 40.21 42.19 341,400 +1.92(+4.77%)
Jun 08, 2005 40.27 41.14 40.00 40.27 367,800 +0.00(+0.00%)
Jun 07, 2005 41.31 42.01 40.21 40.27 320,400 -1.02(-2.47%)
Jun 06, 2005 40.65 41.37 40.37 41.29 361,200 +0.74(+1.82%)
Jun 03, 2005 40.58 41.19 40.37 40.55 257,200 +0.20(+0.50%)
Jun 02, 2005 39.98 40.69 39.75 40.35 458,000 +0.43(+1.08%)
Jun 01, 2005 39.20 40.15 39.20 39.92 269,300 +0.90(+2.31%)
May 31, 2005 38.86 39.15 38.07 39.02 284,600 +0.11(+0.28%)
May 27, 2005 38.35 39.11 38.30 38.91 181,200 +0.74(+1.94%)
May 26, 2005 37.94 38.32 37.40 38.17 246,600 +0.48(+1.27%)
May 25, 2005 37.23 38.00 36.52 37.69 396,300 +0.50(+1.34%)
May 24, 2005 37.05 37.19 36.60 37.19 315,500 +0.21(+0.57%)
May 23, 2005 36.52 37.02 36.01 36.98 506,400 +0.45(+1.23%)
May 20, 2005 37.01 37.19 36.34 36.53 187,900 -0.47(-1.27%)
May 19, 2005 36.65 37.46 36.35 37.00 237,900 +0.23(+0.63%)
May 18, 2005 37.40 37.61 36.04 36.77 310,000 -0.21(-0.57%)
May 17, 2005 36.03 37.12 36.03 36.98 246,100 +0.80(+2.21%)
May 16, 2005 36.42 36.42 35.20 36.18 458,200 -0.24(-0.66%)
May 13, 2005 37.17 37.48 36.09 36.42 248,700 -0.72(-1.94%)
May 12, 2005 39.51 39.58 36.82 37.14 427,800 -2.36(-5.97%)
May 11, 2005 39.00 39.55 38.83 39.50 428,100 +0.50(+1.28%)
May 10, 2005 40.05 40.05 38.98 39.00 332,700 -1.17(-2.91%)
May 09, 2005 39.45 40.19 39.38 40.17 262,400 +0.72(+1.83%)
May 06, 2005 40.00 40.11 39.34 39.45 348,900 -0.05(-0.13%)
May 05, 2005 39.18 39.96 38.81 39.50 407,400 +0.43(+1.10%)
May 04, 2005 38.12 39.10 38.00 39.07 678,000 +1.09(+2.87%)
May 03, 2005 39.75 39.75 37.66 37.98 577,400 -2.17(-5.40%)
May 02, 2005 38.28 40.15 38.05 40.15 483,200 +1.79(+4.67%)
Apr 29, 2005 38.84 39.09 38.04 38.36 428,200 -0.23(-0.60%)
Apr 28, 2005 39.25 39.25 38.39 38.59 405,300 -0.99(-2.50%)
Apr 27, 2005 40.98 40.98 39.52 39.58 229,000 -1.40(-3.42%)
Apr 26, 2005 42.41 42.41 40.90 40.98 310,000 -1.43(-3.37%)
Apr 25, 2005 41.55 42.44 41.55 42.41 326,700 +1.32(+3.21%)
Apr 22, 2005 41.51 41.97 40.62 41.09 321,200 -0.27(-0.65%)
Apr 21, 2005 40.25 41.38 40.03 41.36 235,200 +1.51(+3.79%)
Apr 20, 2005 40.73 40.95 39.85 39.85 385,900 -0.88(-2.16%)
Apr 19, 2005 40.25 41.06 40.25 40.73 476,800 +1.13(+2.85%)
Apr 18, 2005 40.15 40.15 38.68 39.60 405,100 +0.40(+1.02%)
Apr 15, 2005 40.75 40.98 39.20 39.20 397,400 -1.67(-4.09%)
Apr 14, 2005 41.65 42.28 40.87 40.87 367,900 -0.43(-1.04%)
Apr 13, 2005 43.43 43.69 40.91 41.30 803,000 -2.63(-5.99%)
Apr 12, 2005 44.38 44.65 43.67 43.93 460,600 -0.45(-1.01%)
Apr 11, 2005 44.00 44.67 43.50 44.38 296,900 +0.05(+0.11%)
Apr 08, 2005 45.44 45.53 44.23 44.33 312,900 -1.11(-2.44%)
Apr 07, 2005 46.75 47.02 45.09 45.44 475,300 -1.01(-2.17%)
Apr 06, 2005 46.04 46.88 45.90 46.45 369,800 +0.45(+0.98%)
Apr 05, 2005 46.50 46.55 45.71 46.00 395,200 -0.62(-1.33%)
Apr 04, 2005 47.70 47.89 45.81 46.62 350,600 -0.16(-0.34%)
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.