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 (%)
May 31, 2002 18.17 19.00 18.17 18.66 86,000 +0.12(+0.65%)
May 28, 2002 18.10 18.90 18.07 18.54 194,800 +0.44(+2.43%)
May 27, 2002 18.98 18.90 18.07 18.10 135,400 +0.00(+0.00%)
May 24, 2002 18.98 18.90 18.07 18.10 133,700 -0.88(-4.64%)
May 23, 2002 18.60 19.12 18.57 18.98 88,100 +0.40(+2.15%)
May 22, 2002 18.58 18.68 18.15 18.58 156,700 -0.02(-0.11%)
May 21, 2002 19.00 19.00 18.40 18.60 118,700 -0.43(-2.26%)
May 20, 2002 19.00 19.30 18.94 19.03 77,900 +0.03(+0.16%)
May 17, 2002 19.60 19.60 18.77 19.00 77,300 -0.55(-2.81%)
May 16, 2002 19.50 19.60 19.28 19.55 123,400 +0.08(+0.41%)
May 15, 2002 19.85 19.90 19.37 19.47 137,600 -0.50(-2.50%)
May 14, 2002 19.90 20.08 19.70 19.97 196,800 +0.24(+1.22%)
May 13, 2002 19.47 19.82 19.14 19.73 92,200 +0.46(+2.39%)
May 10, 2002 19.30 19.39 18.88 19.27 112,900 +0.00(+0.00%)
May 09, 2002 19.78 19.78 19.05 19.27 110,500 -0.53(-2.68%)
May 08, 2002 18.51 19.85 18.51 19.80 157,600 +1.31(+7.08%)
May 07, 2002 18.99 19.12 18.45 18.49 153,200 -0.49(-2.58%)
May 06, 2002 20.00 20.00 18.81 18.98 184,000 -1.05(-5.24%)
May 03, 2002 20.10 20.93 19.81 20.03 204,100 -0.07(-0.35%)
May 02, 2002 19.90 20.19 19.75 20.10 188,400 +0.20(+1.01%)
May 01, 2002 19.52 19.90 18.94 19.90 121,900 +0.38(+1.95%)
Apr 30, 2002 19.39 19.52 19.05 19.52 168,000 +0.13(+0.67%)
Apr 29, 2002 19.65 19.65 19.25 19.39 132,000 -0.12(-0.62%)
Apr 26, 2002 19.34 19.81 19.28 19.51 154,900 +0.17(+0.88%)
Apr 25, 2002 19.00 19.44 18.83 19.34 119,900 +0.34(+1.79%)
Apr 24, 2002 19.10 19.30 18.97 19.00 285,100 -0.18(-0.94%)
Apr 23, 2002 19.00 19.20 18.78 19.18 329,500 -0.07(-0.36%)
Apr 22, 2002 19.50 19.84 18.91 19.25 187,400 -0.32(-1.64%)
Apr 19, 2002 19.25 20.13 19.17 19.57 310,400 +0.07(+0.36%)
Apr 18, 2002 19.05 19.55 18.99 19.50 243,900 +0.45(+2.36%)
Apr 17, 2002 18.50 19.30 18.50 19.05 393,000 +0.55(+2.97%)
Apr 16, 2002 18.30 18.73 18.30 18.50 339,200 +0.13(+0.71%)
Apr 15, 2002 17.55 18.57 17.55 18.37 134,700 +1.07(+6.18%)
Apr 12, 2002 18.00 18.00 17.10 17.30 258,500 -0.70(-3.89%)
Apr 11, 2002 18.50 18.90 17.95 18.00 114,100 -0.50(-2.70%)
Apr 10, 2002 18.10 18.80 18.05 18.50 139,200 +0.20(+1.09%)
Apr 09, 2002 18.90 18.90 18.30 18.30 413,100 -0.40(-2.14%)
Apr 08, 2002 18.51 18.83 18.48 18.70 175,100 +0.19(+1.03%)
Apr 05, 2002 18.50 18.74 18.42 18.51 730,000 +0.11(+0.60%)
Apr 04, 2002 18.99 19.30 18.30 18.40 415,200 -0.59(-3.11%)
Apr 03, 2002 19.95 19.96 18.99 18.99 349,100 -1.16(-5.76%)
Apr 02, 2002 18.90 20.25 18.90 20.15 3,040,000 +1.25(+6.61%)
Apr 01, 2002 18.29 19.00 18.29 18.90 210,900 +0.61(+3.34%)
Mar 29, 2002 18.40 18.48 18.01 18.29 243,900 +0.00(+0.00%)
Mar 28, 2002 18.40 18.48 18.01 18.29 243,900 -0.01(-0.05%)
Mar 27, 2002 18.01 18.60 17.96 18.30 152,200 +0.29(+1.61%)
Mar 26, 2002 17.86 18.18 17.80 18.01 134,700 +0.16(+0.90%)
Mar 25, 2002 17.22 18.15 17.22 17.85 382,800 +0.63(+3.66%)
Mar 22, 2002 17.75 17.75 17.22 17.22 329,600 -0.53(-2.99%)
Mar 21, 2002 16.20 17.75 16.20 17.75 346,800 +1.35(+8.23%)
Mar 20, 2002 15.80 16.48 15.77 16.40 295,000 +0.59(+3.73%)
Mar 19, 2002 16.00 16.16 15.30 15.81 176,600 -0.19(-1.19%)
Mar 18, 2002 15.45 16.00 15.35 16.00 171,900 +0.65(+4.23%)
Mar 15, 2002 14.45 15.40 14.45 15.35 154,000 +0.75(+5.14%)
Mar 14, 2002 15.02 15.40 14.60 14.60 127,500 -0.67(-4.39%)
Mar 13, 2002 15.44 15.49 15.08 15.27 84,500 -0.07(-0.46%)
Mar 12, 2002 15.25 15.35 15.09 15.34 68,000 +0.09(+0.59%)
Mar 11, 2002 15.25 15.34 14.87 15.25 167,700 +0.00(+0.00%)
Mar 08, 2002 15.51 15.51 14.77 15.25 147,200 -0.26(-1.68%)
Mar 07, 2002 15.41 15.62 15.25 15.51 111,200 +0.10(+0.65%)
Mar 06, 2002 14.53 15.41 14.40 15.41 177,400 +0.83(+5.69%)
Mar 05, 2002 14.60 14.69 14.37 14.58 68,300 -0.16(-1.09%)
Mar 04, 2002 14.04 14.74 14.01 14.74 107,500 +0.70(+4.99%)
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.