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 (%)
Nov 28, 2008 29.07 29.20 27.89 28.68 336,013 -1.02(-3.43%)
Nov 26, 2008 27.05 29.72 26.89 29.70 750,172 +2.03(+7.34%)
Nov 25, 2008 26.82 28.01 26.09 27.67 1,797,366 +1.07(+4.02%)
Nov 24, 2008 25.00 27.15 24.90 26.60 1,647,911 +2.06(+8.39%)
Nov 21, 2008 22.40 24.71 22.25 24.54 1,826,212 +2.79(+12.83%)
Nov 20, 2008 26.00 26.04 21.62 21.75 1,433,107 -5.29(-19.56%)
Nov 19, 2008 28.77 29.35 26.94 27.04 1,288,659 -2.01(-6.92%)
Nov 18, 2008 29.81 29.81 27.72 29.05 1,250,150 +0.08(+0.28%)
Nov 17, 2008 29.39 30.60 28.65 28.97 1,057,678 -0.58(-1.96%)
Nov 14, 2008 30.97 31.53 28.93 29.55 0 -2.53(-7.89%)
Nov 13, 2008 29.48 32.08 27.58 32.08 1,428,730 +2.74(+9.34%)
Nov 12, 2008 30.78 31.60 29.23 29.34 844,127 -2.46(-7.74%)
Nov 11, 2008 32.30 33.04 31.46 31.80 1,185,383 -1.47(-4.42%)
Nov 10, 2008 34.10 34.65 32.41 33.27 835,464 +0.52(+1.59%)
Nov 07, 2008 32.68 33.08 31.63 32.75 0 +0.50(+1.55%)
Nov 06, 2008 34.09 34.50 31.51 32.25 1,584,034 -2.42(-6.98%)
Nov 05, 2008 36.27 36.27 34.13 34.67 1,108,477 -1.96(-5.35%)
Nov 04, 2008 36.33 37.09 35.70 36.63 1,312,468 +1.19(+3.36%)
Nov 03, 2008 37.00 37.53 34.63 35.44 1,431,230 -2.10(-5.59%)
Oct 31, 2008 36.66 38.71 35.57 37.54 0 +1.59(+4.42%)
Oct 30, 2008 34.63 35.95 32.99 35.95 7,051,520 +2.04(+6.02%)
Oct 29, 2008 32.10 35.71 31.94 33.91 1,141,885 +2.56(+8.17%)
Oct 28, 2008 31.40 31.79 28.57 31.35 915,104 +1.48(+4.95%)
Oct 27, 2008 29.99 31.70 29.86 29.87 1,095,785 -1.38(-4.42%)
Oct 24, 2008 29.34 31.87 28.33 31.25 0 -0.86(-2.68%)
Oct 23, 2008 32.23 33.25 30.21 32.11 1,051,456 +0.36(+1.13%)
Oct 22, 2008 32.76 33.55 30.92 31.75 891,386 -3.07(-8.82%)
Oct 21, 2008 36.64 36.64 34.14 34.82 954,433 -2.12(-5.74%)
Oct 20, 2008 34.40 37.00 33.97 36.94 1,227,002 +3.91(+11.84%)
Oct 17, 2008 32.81 35.51 31.46 33.03 0 -0.11(-0.33%)
Oct 16, 2008 31.93 33.57 29.05 33.14 1,100,701 +2.77(+9.12%)
Oct 15, 2008 33.75 33.75 30.36 30.37 1,223,978 -4.86(-13.80%)
Oct 14, 2008 36.79 37.88 33.88 35.23 1,636,050 -0.06(-0.17%)
Oct 13, 2008 32.50 35.66 30.38 35.29 1,496,744 +4.39(+14.21%)
Oct 10, 2008 30.58 33.57 28.11 30.90 0 -1.15(-3.59%)
Oct 09, 2008 34.88 36.64 32.01 32.05 1,505,392 -2.55(-7.37%)
Oct 08, 2008 34.85 37.62 33.30 34.60 2,354,535 -1.70(-4.68%)
Oct 07, 2008 41.11 41.56 36.30 36.30 1,337,675 -3.55(-8.91%)
Oct 06, 2008 41.07 41.45 35.75 39.85 1,755,089 -2.99(-6.98%)
Oct 03, 2008 42.50 46.16 42.40 42.84 0 -0.05(-0.12%)
Oct 02, 2008 46.90 46.90 42.59 42.89 1,087,301 -4.60(-9.69%)
Oct 01, 2008 49.43 49.43 46.76 47.49 901,395 -2.33(-4.68%)
Sep 30, 2008 47.01 50.45 47.01 49.82 891,949 +2.81(+5.98%)
Sep 29, 2008 49.44 49.44 45.12 47.01 951,185 -4.40(-8.56%)
Sep 26, 2008 51.84 51.99 50.00 51.41 0 -1.88(-3.53%)
Sep 25, 2008 52.74 53.94 52.61 53.29 510,620 -0.09(-0.17%)
Sep 24, 2008 53.73 55.28 53.06 53.38 688,751 -0.01(-0.02%)
Sep 23, 2008 57.00 57.15 53.12 53.39 1,325,716 -4.36(-7.55%)
Sep 22, 2008 57.65 59.54 56.38 57.75 875,201 +1.22(+2.16%)
Sep 19, 2008 54.65 56.79 51.99 56.53 0 +5.00(+9.70%)
Sep 18, 2008 51.40 53.48 49.60 51.53 1,315,914 +1.18(+2.34%)
Sep 17, 2008 52.83 53.55 50.07 50.35 1,154,283 -2.67(-5.04%)
Sep 16, 2008 49.64 53.02 47.32 53.02 1,791,384 +1.78(+3.47%)
Sep 15, 2008 52.41 53.67 50.55 51.24 1,126,292 -3.84(-6.97%)
Sep 12, 2008 53.50 55.76 53.20 55.08 0 +1.88(+3.53%)
Sep 11, 2008 53.60 54.53 51.61 53.20 1,180,823 -1.21(-2.22%)
Sep 10, 2008 52.53 54.43 52.08 54.41 1,298,978 +2.47(+4.76%)
Sep 09, 2008 56.67 56.76 51.90 51.94 2,209,206 -5.86(-10.14%)
Sep 08, 2008 62.50 62.77 57.55 57.80 1,619,616 -3.73(-6.06%)
Sep 05, 2008 61.94 62.46 60.10 61.53 0 -0.55(-0.89%)
Sep 04, 2008 62.00 63.25 60.10 62.08 956,409 +0.22(+0.36%)
Sep 03, 2008 62.52 63.97 61.12 61.86 1,087,357 -0.83(-1.32%)
Sep 02, 2008 66.65 66.65 62.50 62.69 1,024,310 -5.04(-7.44%)
Aug 29, 2008 69.25 69.27 67.63 67.73 0 -0.56(-0.82%)
Aug 28, 2008 71.50 71.50 67.15 68.29 865,251 -2.48(-3.50%)
Aug 27, 2008 71.59 72.05 69.92 70.77 665,265 +0.29(+0.41%)
Aug 26, 2008 66.76 71.21 66.76 70.48 1,272,335 +3.96(+5.95%)
Aug 25, 2008 66.30 67.50 65.41 66.52 552,978 +0.21(+0.32%)
Aug 22, 2008 68.00 68.00 65.72 66.31 0 -1.84(-2.70%)
Aug 21, 2008 68.75 69.30 67.42 68.15 761,017 +1.09(+1.63%)
Aug 20, 2008 63.99 67.75 63.59 67.06 1,667,983 +3.82(+6.04%)
Aug 19, 2008 60.10 63.70 60.10 63.24 1,193,381 +3.00(+4.98%)
Aug 18, 2008 60.89 62.60 60.01 60.24 589,471 -0.61(-1.00%)
Aug 15, 2008 61.52 61.92 60.20 60.85 0 -1.33(-2.14%)
Aug 14, 2008 61.50 62.91 60.79 62.18 583,365 +0.02(+0.03%)
Aug 13, 2008 60.05 62.90 59.82 62.16 926,877 +2.17(+3.62%)
Aug 12, 2008 60.25 61.39 59.94 59.99 809,954 -0.60(-0.99%)
Aug 11, 2008 60.74 61.63 59.05 60.59 859,001 -0.28(-0.46%)
Aug 08, 2008 62.61 63.04 60.34 60.87 877,177 -2.56(-4.04%)
Aug 07, 2008 63.80 65.25 62.63 63.43 913,491 -0.63(-0.98%)
Aug 06, 2008 63.10 65.29 62.22 64.06 964,078 +0.33(+0.52%)
Aug 05, 2008 64.00 65.31 62.68 63.73 1,004,420 -0.54(-0.84%)
Aug 04, 2008 67.01 68.03 63.54 64.27 1,053,092 -3.38(-5.00%)
Aug 01, 2008 66.92 69.26 66.64 67.65 630,456 +0.10(+0.15%)
Jul 31, 2008 70.25 70.25 66.87 67.55 607,949 -2.23(-3.20%)
Jul 30, 2008 65.98 70.17 65.55 69.78 1,075,875 +3.23(+4.85%)
Jul 29, 2008 66.55 68.65 65.77 66.55 731,195 -2.06(-3.00%)
Jul 28, 2008 69.10 70.52 68.09 68.61 777,679 +0.69(+1.02%)
Jul 25, 2008 67.45 70.18 67.19 67.92 831,731 -0.18(-0.26%)
Jul 24, 2008 68.76 70.50 65.94 68.10 973,702 -0.64(-0.93%)
Jul 23, 2008 71.79 73.09 68.09 68.74 1,399,160 -4.30(-5.89%)
Jul 22, 2008 76.52 77.17 72.75 73.04 758,736 -4.23(-5.47%)
Jul 21, 2008 75.05 77.27 73.92 77.27 569,750 +2.15(+2.86%)
Jul 18, 2008 74.40 78.41 74.08 75.12 1,126,710 +1.20(+1.62%)
Jul 17, 2008 77.92 79.92 72.22 73.92 1,062,173 -4.05(-5.19%)
Jul 16, 2008 78.61 80.21 76.80 77.97 789,080 -0.69(-0.88%)
Jul 15, 2008 82.01 82.01 76.97 78.66 780,985 -2.98(-3.65%)
Jul 14, 2008 80.32 82.23 79.59 81.64 832,041 +1.84(+2.31%)
Jul 11, 2008 79.49 80.51 78.15 79.80 855,789 +0.62(+0.78%)
Jul 10, 2008 75.59 79.30 74.52 79.18 874,307 +3.93(+5.22%)
Jul 09, 2008 75.25 77.57 75.09 75.25 807,958 +0.11(+0.15%)
Jul 08, 2008 78.16 78.16 71.76 75.14 1,314,648 -3.53(-4.49%)
Jul 07, 2008 82.29 82.32 77.45 78.67 891,951 -3.76(-4.56%)
Jul 04, 2008 85.19 85.19 81.28 82.43 661,426 +0.00(+0.00%)
Jul 03, 2008 85.19 85.19 81.28 82.43 661,426 -2.98(-3.49%)
Jul 02, 2008 85.67 88.24 85.14 85.41 1,452,425 +0.58(+0.68%)
Jul 01, 2008 83.28 85.84 82.10 84.83 884,641 +1.86(+2.24%)
Jun 30, 2008 82.30 83.30 81.18 82.97 619,849 +1.89(+2.33%)
Jun 27, 2008 81.51 82.59 80.34 81.08 658,151 +0.25(+0.31%)
Jun 26, 2008 80.07 82.63 80.07 80.83 609,116 +0.00(+0.00%)
Jun 25, 2008 82.66 83.03 79.53 80.83 918,542 -1.71(-2.07%)
Jun 24, 2008 84.87 84.87 82.45 82.54 801,664 -2.14(-2.53%)
Jun 23, 2008 81.26 84.68 80.64 84.68 505,524 +3.67(+4.53%)
Jun 20, 2008 81.36 82.43 80.30 81.01 455,580 +0.50(+0.62%)
Jun 19, 2008 83.69 84.24 80.28 80.51 641,365 -2.93(-3.51%)
Jun 18, 2008 82.72 83.83 81.99 83.44 805,737 +1.18(+1.43%)
Jun 17, 2008 81.05 82.79 80.59 82.26 672,592 +1.54(+1.91%)
Jun 16, 2008 78.91 81.22 78.87 80.72 554,613 +1.89(+2.40%)
Jun 13, 2008 78.20 80.22 77.81 78.83 713,476 +0.61(+0.78%)
Jun 12, 2008 80.78 80.78 77.60 78.22 581,831 -2.73(-3.37%)
Jun 11, 2008 78.80 81.34 78.49 80.95 617,507 +2.26(+2.87%)
Jun 10, 2008 78.62 80.10 77.24 78.69 677,126 -1.10(-1.38%)
Jun 09, 2008 80.14 80.73 78.90 79.79 658,255 +0.24(+0.30%)
Jun 06, 2008 78.69 81.44 78.69 79.55 644,590 -0.29(-0.36%)
Jun 05, 2008 76.76 80.02 75.95 79.84 644,876 +3.80(+5.00%)
Jun 04, 2008 76.25 77.24 75.74 76.04 533,494 -0.03(-0.04%)
Jun 03, 2008 76.03 77.94 75.29 76.07 624,022 -0.09(-0.12%)
Jun 02, 2008 76.03 77.54 75.60 76.16 512,187 -0.53(-0.69%)
May 30, 2008 74.69 77.39 74.69 76.69 924,315 +2.14(+2.87%)
May 29, 2008 75.01 75.97 74.19 74.55 717,693 -1.02(-1.35%)
May 28, 2008 74.00 75.57 73.06 75.57 543,994 +1.42(+1.92%)
May 27, 2008 73.32 75.41 73.20 74.15 500,106 +0.18(+0.24%)
May 26, 2008 76.02 76.02 72.45 73.97 0 +0.00(+0.00%)
May 23, 2008 76.02 76.02 72.45 73.97 608,906 -1.48(-1.96%)
May 22, 2008 76.86 77.15 74.48 75.45 873,553 -1.05(-1.37%)
May 21, 2008 78.45 79.39 76.50 76.50 728,128 -2.07(-2.63%)
May 20, 2008 76.54 78.84 76.54 78.57 518,306 +1.98(+2.59%)
May 19, 2008 75.91 77.24 75.06 76.59 615,587 +0.60(+0.79%)
May 16, 2008 74.71 76.15 74.25 75.99 622,200 +1.92(+2.59%)
May 15, 2008 74.75 75.35 72.96 74.07 820,341 +0.17(+0.23%)
May 14, 2008 73.81 75.15 73.38 73.90 657,179 +0.20(+0.27%)
May 13, 2008 71.58 73.99 70.87 73.70 858,092 +1.74(+2.42%)
May 12, 2008 72.52 72.52 70.48 71.96 530,599 -0.73(-1.00%)
May 09, 2008 74.09 74.09 72.20 72.69 379,431 -0.57(-0.78%)
May 08, 2008 69.06 73.33 68.88 73.26 1,069,874 +3.86(+5.56%)
May 07, 2008 69.99 72.62 68.81 69.40 1,008,811 +1.30(+1.91%)
May 06, 2008 65.20 69.02 65.13 68.10 1,298,723 +2.90(+4.45%)
May 05, 2008 63.60 65.37 63.60 65.20 690,228 +1.60(+2.52%)
May 02, 2008 62.04 63.89 62.04 63.60 597,257 +1.32(+2.12%)
May 01, 2008 63.19 63.19 60.90 62.28 517,099 -1.23(-1.94%)
Apr 30, 2008 63.09 63.97 62.52 63.51 416,769 +0.31(+0.49%)
Apr 29, 2008 63.67 63.67 62.76 63.20 406,227 -0.86(-1.34%)
Apr 28, 2008 64.29 64.39 63.40 64.06 503,413 -0.04(-0.06%)
Apr 25, 2008 63.66 64.56 63.42 64.10 368,911 +0.60(+0.94%)
Apr 24, 2008 63.40 63.79 61.81 63.50 745,639 -0.05(-0.08%)
Apr 23, 2008 64.45 64.55 63.20 63.55 435,346 -1.00(-1.55%)
Apr 22, 2008 63.74 64.79 63.64 64.55 521,037 +0.59(+0.92%)
Apr 21, 2008 62.76 64.07 62.76 63.96 738,211 +0.71(+1.12%)
Apr 18, 2008 61.98 63.58 60.91 63.25 837,405 +1.96(+3.20%)
Apr 17, 2008 61.11 61.70 60.42 61.29 534,359 +0.30(+0.49%)
Apr 16, 2008 61.00 61.08 59.39 60.99 887,475 +0.14(+0.23%)
Apr 15, 2008 60.37 60.96 59.90 60.85 691,139 +0.44(+0.73%)
Apr 14, 2008 59.65 60.59 59.30 60.41 442,276 +1.06(+1.79%)
Apr 11, 2008 59.65 60.00 59.28 59.35 361,335 -0.70(-1.17%)
Apr 10, 2008 60.32 60.32 59.40 60.05 384,400 -0.19(-0.32%)
Apr 09, 2008 60.74 60.93 59.83 60.24 531,234 -0.26(-0.43%)
Apr 08, 2008 59.40 60.66 59.33 60.50 450,125 +1.14(+1.92%)
Apr 07, 2008 60.00 60.83 59.06 59.36 584,474 -0.29(-0.49%)
Apr 04, 2008 59.00 59.92 58.67 59.65 582,705 +0.87(+1.48%)
Apr 03, 2008 57.68 59.48 57.58 58.78 815,200 +0.86(+1.48%)
Apr 02, 2008 56.60 58.36 56.60 57.92 581,750 +1.22(+2.15%)
Apr 01, 2008 56.50 56.88 55.27 56.70 498,399 +0.05(+0.09%)
Mar 31, 2008 56.00 56.93 55.45 56.65 818,500 +0.81(+1.45%)
Mar 28, 2008 55.01 56.31 54.68 55.84 550,365 +0.54(+0.98%)
Mar 27, 2008 55.20 56.25 54.96 55.30 521,052 +0.14(+0.25%)
Mar 26, 2008 54.22 55.49 54.02 55.16 789,740 +1.02(+1.88%)
Mar 25, 2008 53.16 55.00 52.74 54.14 950,296 +1.01(+1.90%)
Mar 24, 2008 53.20 54.04 52.97 53.13 578,277 +0.18(+0.34%)
Mar 21, 2008 52.87 53.07 51.64 52.95 821,907 +0.00(+0.00%)
Mar 20, 2008 52.87 53.07 51.64 52.95 821,907 -0.12(-0.23%)
Mar 19, 2008 54.66 54.95 53.02 53.07 754,000 -1.83(-3.33%)
Mar 18, 2008 54.67 55.00 53.97 54.90 485,100 +1.07(+1.99%)
Mar 17, 2008 54.15 55.02 53.32 53.83 811,506 -1.62(-2.92%)
Mar 14, 2008 56.16 56.47 54.65 55.45 587,719 -0.66(-1.18%)
Mar 13, 2008 54.28 56.40 54.09 56.11 546,900 +1.05(+1.91%)
Mar 12, 2008 55.08 55.71 54.62 55.06 392,300 -0.42(-0.76%)
Mar 11, 2008 55.19 55.85 54.22 55.48 593,985 +0.90(+1.65%)
Mar 10, 2008 54.56 55.29 54.07 54.58 535,500 -0.30(-0.55%)
Mar 07, 2008 54.68 55.79 54.51 54.88 572,228 -0.74(-1.33%)
Mar 06, 2008 56.25 56.49 54.85 55.62 846,200 -0.63(-1.12%)
Mar 05, 2008 55.49 56.32 55.49 56.25 621,600 +1.00(+1.81%)
Mar 04, 2008 55.88 55.89 54.43 55.25 782,950 -0.42(-0.75%)
Mar 03, 2008 54.95 55.83 54.72 55.67 637,769 +0.52(+0.94%)
Feb 29, 2008 55.75 55.90 54.80 55.15 566,173 -0.94(-1.68%)
Feb 28, 2008 56.25 56.96 55.83 56.09 479,349 -0.17(-0.30%)
Feb 27, 2008 55.27 56.45 55.06 56.26 733,354 +0.93(+1.68%)
Feb 26, 2008 54.92 55.36 54.17 55.33 634,998 +0.41(+0.75%)
Feb 25, 2008 53.97 55.50 53.74 54.92 752,623 +0.71(+1.31%)
Feb 22, 2008 53.57 54.36 52.92 54.21 499,576 +0.62(+1.16%)
Feb 21, 2008 54.80 54.82 53.47 53.59 497,250 -1.07(-1.96%)
Feb 20, 2008 53.99 54.82 53.68 54.66 521,739 +0.40(+0.74%)
Feb 19, 2008 52.59 54.62 52.59 54.26 583,710 +1.90(+3.63%)
Feb 18, 2008 53.24 53.27 51.49 52.36 0 +0.00(+0.00%)
Feb 15, 2008 53.24 53.27 51.49 52.36 587,157 -0.79(-1.49%)
Feb 14, 2008 53.64 54.22 52.86 53.15 558,800 -0.57(-1.06%)
Feb 13, 2008 53.27 54.19 52.88 53.72 713,800 +0.79(+1.49%)
Feb 12, 2008 53.40 53.87 52.29 52.93 750,285 -0.35(-0.66%)
Feb 11, 2008 51.19 53.28 51.19 53.28 861,408 +1.83(+3.56%)
Feb 08, 2008 50.80 51.60 50.05 51.45 1,100,985 +0.48(+0.94%)
Feb 07, 2008 50.56 51.56 50.11 50.97 607,000 +0.05(+0.10%)
Feb 06, 2008 51.25 51.89 50.88 50.92 829,932 -0.40(-0.78%)
Feb 05, 2008 51.82 52.24 51.00 51.32 692,200 -1.25(-2.38%)
Feb 04, 2008 50.90 53.40 50.85 52.57 817,001 +1.97(+3.89%)
Feb 01, 2008 50.00 51.00 49.71 50.60 758,787 +0.48(+0.96%)
Jan 31, 2008 48.33 50.36 47.84 50.12 833,725 +1.18(+2.41%)
Jan 30, 2008 49.46 49.60 48.34 48.94 679,923 -0.33(-0.67%)
Jan 29, 2008 48.05 49.50 48.05 49.27 786,900 +1.19(+2.48%)
Jan 28, 2008 46.17 48.10 45.89 48.08 631,047 +1.52(+3.26%)
Jan 25, 2008 47.00 47.29 45.93 46.56 751,533 +0.27(+0.58%)
Jan 24, 2008 45.40 46.88 45.31 46.29 589,709 +0.80(+1.76%)
Jan 23, 2008 45.00 45.70 43.99 45.49 1,098,575 -0.03(-0.07%)
Jan 22, 2008 44.72 46.09 44.72 45.52 1,100,256 -0.22(-0.48%)
Jan 21, 2008 45.20 46.14 45.03 45.74 0 +0.00(+0.00%)
Jan 18, 2008 45.20 46.14 45.03 45.74 959,734 +0.17(+0.37%)
Jan 17, 2008 47.14 47.74 45.37 45.57 779,300 -1.33(-2.84%)
Jan 16, 2008 47.42 47.74 46.77 46.90 868,509 -1.11(-2.31%)
Jan 15, 2008 48.47 48.76 47.93 48.01 697,700 -0.85(-1.74%)
Jan 14, 2008 46.69 49.24 46.69 48.86 636,880 +2.56(+5.53%)
Jan 11, 2008 46.55 46.94 46.21 46.30 507,301 -0.60(-1.28%)
Jan 10, 2008 46.90 47.34 46.08 46.90 502,800 -0.50(-1.05%)
Jan 09, 2008 46.25 47.51 46.05 47.40 636,410 +0.72(+1.54%)
Jan 08, 2008 46.52 47.27 46.41 46.68 765,441 +0.19(+0.41%)
Jan 07, 2008 47.78 47.78 46.00 46.49 538,152 -1.19(-2.50%)
Jan 04, 2008 47.77 47.90 47.01 47.68 412,740 -0.52(-1.08%)
Jan 03, 2008 48.00 48.75 48.00 48.20 430,127 +0.19(+0.40%)
Jan 02, 2008 46.49 48.01 46.46 48.01 611,400 +1.76(+3.81%)
Jan 01, 2008 45.55 46.37 45.21 46.25 0 +0.00(+0.00%)
Dec 31, 2007 45.55 46.37 45.21 46.25 439,145 +0.42(+0.92%)
Dec 28, 2007 44.94 46.00 44.94 45.83 289,960 +0.76(+1.69%)
Dec 27, 2007 45.39 45.43 44.91 45.07 258,680 -0.26(-0.57%)
Dec 26, 2007 44.55 45.36 44.55 45.33 182,300 +0.43(+0.96%)
Dec 24, 2007 45.00 45.00 44.49 44.90 105,500 +0.04(+0.09%)
Dec 21, 2007 44.79 45.00 44.46 44.86 710,948 +0.17(+0.38%)
Dec 20, 2007 44.58 44.72 44.28 44.69 508,741 +0.38(+0.86%)
Dec 19, 2007 43.85 44.46 43.70 44.31 555,924 +0.28(+0.64%)
Dec 18, 2007 45.33 45.40 43.84 44.03 497,050 -0.59(-1.32%)
Dec 17, 2007 45.06 45.25 44.45 44.62 397,506 -0.72(-1.59%)
Dec 14, 2007 46.07 46.35 45.02 45.34 448,100 -1.06(-2.28%)
Dec 13, 2007 46.30 46.48 45.65 46.40 379,911 -0.10(-0.22%)
Dec 12, 2007 46.56 46.74 45.82 46.50 396,039 +1.07(+2.36%)
Dec 11, 2007 46.20 46.97 45.20 45.43 505,600 -0.93(-2.01%)
Dec 10, 2007 45.58 46.60 45.58 46.36 519,901 +0.78(+1.71%)
Dec 07, 2007 45.97 46.05 45.23 45.58 336,050 -0.40(-0.87%)
Dec 06, 2007 44.81 46.01 44.81 45.98 487,580 +0.83(+1.84%)
Dec 05, 2007 45.90 45.92 44.77 45.15 404,631 -0.04(-0.09%)
Dec 04, 2007 44.63 45.23 44.44 45.19 417,274 +0.36(+0.80%)
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.