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 (%)
Jul 29, 2005 47.96 47.97 47.46 47.50 203,200 -0.23(-0.48%)
Jul 28, 2005 47.58 47.99 47.17 47.73 377,800 +0.65(+1.38%)
Jul 27, 2005 46.91 47.36 46.15 47.08 487,000 +0.67(+1.44%)
Jul 26, 2005 46.88 46.89 45.77 46.41 365,100 +0.54(+1.18%)
Jul 25, 2005 45.53 46.12 45.13 45.87 244,700 +0.34(+0.75%)
Jul 22, 2005 44.30 45.54 44.30 45.53 235,300 +1.83(+4.19%)
Jul 21, 2005 44.28 44.50 43.15 43.70 206,800 -0.58(-1.31%)
Jul 20, 2005 44.28 44.42 43.31 44.28 194,800 +0.02(+0.05%)
Jul 19, 2005 43.00 44.27 42.75 44.26 254,500 +1.44(+3.36%)
Jul 18, 2005 42.85 43.11 42.28 42.82 366,300 -0.16(-0.37%)
Jul 15, 2005 43.70 43.85 42.98 42.98 271,700 -0.63(-1.44%)
Jul 14, 2005 45.10 45.30 43.30 43.61 306,600 -1.39(-3.09%)
Jul 13, 2005 45.41 45.49 44.56 45.00 298,100 -0.40(-0.88%)
Jul 12, 2005 44.70 45.50 44.65 45.40 243,600 +0.95(+2.14%)
Jul 11, 2005 44.49 44.55 44.00 44.45 283,200 -0.05(-0.11%)
Jul 08, 2005 44.39 44.73 44.12 44.50 477,400 +0.35(+0.79%)
Jul 07, 2005 44.20 44.42 43.93 44.15 724,300 -0.26(-0.59%)
Jul 06, 2005 45.21 45.73 44.18 44.41 365,100 -0.75(-1.66%)
Jul 05, 2005 44.65 45.23 44.59 45.16 372,400 +0.81(+1.83%)
Jul 01, 2005 44.26 44.65 43.98 44.35 322,700 +0.34(+0.77%)
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%)
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.