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, 2007 48.20 48.60 47.62 48.48 557,600 +0.28(+0.58%)
Jan 30, 2007 47.17 48.45 47.05 48.20 424,700 +1.27(+2.71%)
Jan 29, 2007 46.71 47.56 46.71 46.93 348,200 +0.07(+0.15%)
Jan 26, 2007 46.95 47.32 46.54 46.86 317,800 +0.15(+0.32%)
Jan 25, 2007 47.61 47.81 46.34 46.71 384,300 -0.90(-1.89%)
Jan 24, 2007 48.00 48.13 47.14 47.61 497,700 -0.65(-1.35%)
Jan 23, 2007 47.38 48.34 47.38 48.26 387,000 +1.30(+2.77%)
Jan 22, 2007 47.10 47.32 46.48 46.96 472,600 +0.22(+0.47%)
Jan 19, 2007 46.25 46.75 45.76 46.74 355,100 +1.27(+2.79%)
Jan 18, 2007 46.40 46.83 45.24 45.47 333,600 -0.91(-1.96%)
Jan 17, 2007 45.37 46.55 45.32 46.38 429,600 +1.01(+2.23%)
Jan 16, 2007 45.86 46.09 45.09 45.37 381,600 -0.49(-1.07%)
Jan 12, 2007 44.69 45.86 44.69 45.86 519,200 +1.51(+3.40%)
Jan 11, 2007 45.16 46.04 44.27 44.35 624,100 -0.82(-1.82%)
Jan 10, 2007 45.59 45.59 45.00 45.17 486,400 -0.43(-0.94%)
Jan 09, 2007 45.75 46.02 44.80 45.60 559,000 -0.58(-1.26%)
Jan 08, 2007 46.57 47.03 45.66 46.18 651,100 +0.11(+0.24%)
Jan 05, 2007 45.97 46.39 45.58 46.07 390,600 +0.27(+0.59%)
Jan 04, 2007 46.23 46.74 45.70 45.80 596,300 -0.85(-1.82%)
Jan 03, 2007 48.45 48.45 46.07 46.65 827,600 -1.80(-3.72%)
Dec 29, 2006 49.00 49.01 48.24 48.45 202,100 -0.57(-1.16%)
Dec 28, 2006 49.26 49.84 49.01 49.02 200,200 -0.49(-0.99%)
Dec 27, 2006 48.75 49.71 48.75 49.51 245,100 +0.56(+1.14%)
Dec 26, 2006 49.12 49.74 48.34 48.95 353,600 -0.21(-0.43%)
Dec 22, 2006 49.20 49.56 48.77 49.16 269,100 -0.18(-0.36%)
Dec 21, 2006 49.94 50.44 49.00 49.34 515,000 -0.67(-1.34%)
Dec 20, 2006 50.98 51.26 50.01 50.01 420,100 -0.97(-1.90%)
Dec 19, 2006 49.39 51.06 49.19 50.98 392,200 +1.02(+2.04%)
Dec 18, 2006 52.01 52.05 49.78 49.96 333,100 -2.38(-4.55%)
Dec 15, 2006 52.64 52.64 51.86 52.34 405,900 -0.33(-0.63%)
Dec 14, 2006 51.78 52.93 51.55 52.67 485,000 +1.14(+2.21%)
Dec 13, 2006 51.80 51.87 51.07 51.53 545,300 -0.23(-0.44%)
Dec 12, 2006 51.47 52.21 51.23 51.76 435,700 +0.05(+0.10%)
Dec 11, 2006 51.15 52.12 51.07 51.71 391,300 +0.15(+0.29%)
Dec 08, 2006 51.72 52.15 51.30 51.56 312,000 -0.16(-0.31%)
Dec 07, 2006 51.50 52.08 51.11 51.72 295,200 -0.11(-0.21%)
Dec 06, 2006 51.38 52.09 51.14 51.83 372,200 +0.15(+0.29%)
Dec 05, 2006 51.60 52.05 50.70 51.68 552,700 +0.33(+0.64%)
Dec 04, 2006 52.12 52.45 50.84 51.35 408,800 -0.73(-1.40%)
Dec 01, 2006 50.34 52.09 50.06 52.08 505,000 +1.05(+2.06%)
Nov 30, 2006 50.81 51.35 50.20 51.03 374,200 +0.28(+0.55%)
Nov 29, 2006 49.60 50.75 49.35 50.75 461,900 +1.70(+3.47%)
Nov 28, 2006 49.10 49.57 48.61 49.05 488,100 +0.49(+1.01%)
Nov 27, 2006 49.62 49.87 48.21 48.56 337,000 -1.06(-2.14%)
Nov 24, 2006 49.35 50.06 49.35 49.62 96,700 +0.14(+0.28%)
Nov 22, 2006 49.69 50.08 48.92 49.48 237,800 -0.21(-0.42%)
Nov 21, 2006 49.65 49.86 49.15 49.69 460,400 +0.38(+0.77%)
Nov 20, 2006 48.62 49.50 48.19 49.31 420,700 +0.45(+0.92%)
Nov 17, 2006 48.62 49.14 48.01 48.86 624,500 -0.19(-0.39%)
Nov 16, 2006 51.35 51.40 48.89 49.05 607,600 -1.76(-3.46%)
Nov 15, 2006 50.34 51.08 49.94 50.81 527,200 +0.69(+1.38%)
Nov 14, 2006 49.70 50.28 49.67 50.12 522,600 +0.42(+0.85%)
Nov 13, 2006 50.00 50.01 49.40 49.70 528,800 -0.50(-1.00%)
Nov 10, 2006 51.04 51.13 49.68 50.20 453,200 -1.01(-1.97%)
Nov 09, 2006 51.00 52.04 50.29 51.21 599,900 +0.44(+0.87%)
Nov 08, 2006 49.68 50.96 49.40 50.77 530,400 +1.09(+2.19%)
Nov 07, 2006 50.08 50.16 49.21 49.68 617,000 -0.40(-0.80%)
Nov 06, 2006 48.30 50.17 48.20 50.08 1,065,900 +1.96(+4.07%)
Nov 03, 2006 46.02 48.78 46.01 48.12 794,000 +2.53(+5.55%)
Nov 02, 2006 45.64 46.40 44.75 45.59 556,700 +0.01(+0.02%)
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.