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, 2006 52.32 53.53 52.31 52.71 561,200 +0.23(+0.44%)
Aug 30, 2006 53.19 53.35 52.00 52.48 531,200 -0.71(-1.33%)
Aug 29, 2006 53.70 53.70 52.71 53.19 920,000 -0.51(-0.95%)
Aug 28, 2006 55.26 55.26 53.64 53.70 326,000 -1.55(-2.81%)
Aug 25, 2006 54.74 55.90 54.74 55.25 480,500 +0.80(+1.47%)
Aug 24, 2006 54.35 54.78 54.05 54.45 531,500 +0.11(+0.20%)
Aug 23, 2006 56.27 56.27 53.82 54.34 583,600 -1.95(-3.46%)
Aug 22, 2006 56.05 56.75 55.80 56.29 341,000 +0.05(+0.09%)
Aug 21, 2006 56.93 57.72 56.04 56.24 428,700 -0.05(-0.09%)
Aug 18, 2006 56.16 57.10 55.50 56.29 652,000 +0.53(+0.95%)
Aug 17, 2006 56.20 56.29 55.01 55.76 544,100 -0.86(-1.52%)
Aug 16, 2006 55.75 57.50 55.75 56.62 518,300 +0.98(+1.76%)
Aug 15, 2006 55.80 56.02 54.85 55.64 498,800 +0.23(+0.42%)
Aug 14, 2006 56.84 56.90 54.81 55.41 686,500 -1.49(-2.62%)
Aug 11, 2006 57.15 57.40 56.16 56.90 391,800 +0.01(+0.02%)
Aug 10, 2006 56.75 56.95 55.84 56.89 471,700 -0.10(-0.18%)
Aug 09, 2006 56.54 57.90 56.54 56.99 681,400 +0.64(+1.14%)
Aug 08, 2006 57.66 57.92 56.02 56.35 682,600 -1.56(-2.69%)
Aug 07, 2006 57.63 58.61 57.06 57.91 332,800 +0.63(+1.10%)
Aug 04, 2006 58.10 59.03 56.42 57.28 352,600 -0.82(-1.41%)
Aug 03, 2006 57.95 58.98 57.15 58.10 588,200 -0.35(-0.60%)
Aug 02, 2006 59.50 60.13 57.78 58.45 604,000 -0.42(-0.71%)
Aug 01, 2006 58.64 59.28 57.46 58.87 617,400 +0.23(+0.39%)
Jul 31, 2006 57.36 58.99 57.22 58.64 617,500 +1.69(+2.97%)
Jul 28, 2006 55.77 57.25 55.03 56.95 845,200 +1.18(+2.12%)
Jul 27, 2006 57.80 57.83 55.55 55.77 868,700 +0.54(+0.98%)
Jul 26, 2006 53.92 55.98 52.50 55.23 862,200 +1.31(+2.43%)
Jul 25, 2006 51.65 54.02 51.45 53.92 716,000 +3.13(+6.16%)
Jul 24, 2006 49.40 51.49 49.38 50.79 404,200 +1.56(+3.17%)
Jul 21, 2006 49.80 49.80 48.83 49.23 494,900 -0.57(-1.14%)
Jul 20, 2006 51.25 51.90 49.70 49.80 702,600 -1.78(-3.45%)
Jul 19, 2006 51.09 51.99 50.63 51.58 491,000 +0.55(+1.08%)
Jul 18, 2006 52.54 52.65 50.08 51.03 717,100 -1.01(-1.94%)
Jul 17, 2006 54.76 54.80 51.20 52.04 672,500 -2.97(-5.40%)
Jul 14, 2006 55.25 55.25 53.65 55.01 455,700 +0.20(+0.36%)
Jul 13, 2006 55.85 55.92 54.56 54.81 367,700 -0.79(-1.42%)
Jul 12, 2006 56.19 56.45 55.02 55.60 343,200 -0.22(-0.39%)
Jul 11, 2006 55.27 56.16 54.90 55.82 360,700 +0.83(+1.51%)
Jul 10, 2006 54.74 56.07 54.27 54.99 429,900 +0.11(+0.20%)
Jul 07, 2006 56.35 57.11 54.37 54.88 434,900 -1.46(-2.59%)
Jul 06, 2006 56.90 57.50 55.90 56.34 372,200 -0.69(-1.21%)
Jul 05, 2006 57.20 57.62 55.78 57.03 439,700 -0.20(-0.35%)
Jul 03, 2006 56.13 57.49 55.94 57.23 182,400 +0.34(+0.60%)
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%)
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.