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 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%)
Dec 03, 2007 44.60 44.98 44.41 44.83 401,948 +0.11(+0.25%)
Nov 30, 2007 45.15 45.18 44.45 44.72 464,400 -0.31(-0.69%)
Nov 29, 2007 43.77 45.13 43.68 45.03 633,530 +1.10(+2.50%)
Nov 28, 2007 44.01 44.48 43.30 43.93 441,015 -0.11(-0.25%)
Nov 27, 2007 44.80 44.89 43.44 44.04 511,594 -0.74(-1.65%)
Nov 26, 2007 45.59 46.30 44.72 44.78 428,200 -0.76(-1.67%)
Nov 23, 2007 45.10 46.14 45.00 45.54 194,555 +0.37(+0.82%)
Nov 21, 2007 45.51 45.97 44.92 45.17 331,252 -0.75(-1.63%)
Nov 20, 2007 45.25 46.59 45.25 45.92 612,600 +0.80(+1.77%)
Nov 19, 2007 45.98 46.16 45.03 45.12 525,610 -1.05(-2.27%)
Nov 16, 2007 45.66 46.48 45.60 46.17 421,181 +0.65(+1.43%)
Nov 15, 2007 46.68 47.48 45.21 45.52 535,400 -1.69(-3.58%)
Nov 14, 2007 47.30 48.13 47.13 47.21 511,930 +0.06(+0.13%)
Nov 13, 2007 46.06 47.27 45.71 47.15 602,372 +0.97(+2.10%)
Nov 12, 2007 47.72 47.92 46.15 46.18 594,576 -2.16(-4.47%)
Nov 09, 2007 48.45 49.00 48.11 48.34 582,622 -0.69(-1.41%)
Nov 08, 2007 49.45 50.30 48.48 49.03 965,363 -0.40(-0.81%)
Nov 07, 2007 49.63 50.41 49.30 49.43 919,500 -0.72(-1.44%)
Nov 06, 2007 48.18 50.17 48.18 50.15 660,408 +2.09(+4.35%)
Nov 05, 2007 47.38 48.63 47.18 48.06 621,930 +0.33(+0.69%)
Nov 02, 2007 48.22 48.94 47.39 47.73 725,500 -1.35(-2.75%)
Nov 01, 2007 47.57 49.70 47.41 49.08 959,400 +1.31(+2.74%)
Oct 31, 2007 45.62 48.58 45.62 47.77 1,003,100 +2.20(+4.83%)
Oct 30, 2007 46.45 46.80 45.53 45.57 339,700 -1.18(-2.52%)
Oct 29, 2007 47.00 47.30 46.59 46.75 434,300 -0.02(-0.04%)
Oct 26, 2007 46.19 46.85 46.06 46.77 397,700 +0.90(+1.96%)
Oct 25, 2007 46.29 46.33 45.21 45.87 469,300 -0.25(-0.54%)
Oct 24, 2007 45.60 46.12 45.16 46.12 392,800 +0.47(+1.03%)
Oct 23, 2007 45.70 46.05 45.06 45.65 404,700 +0.30(+0.66%)
Oct 22, 2007 45.80 45.90 44.87 45.35 492,200 -0.64(-1.39%)
Oct 19, 2007 46.61 46.84 45.90 45.99 621,100 -0.86(-1.84%)
Oct 18, 2007 46.50 46.90 46.22 46.85 655,400 +0.11(+0.24%)
Oct 17, 2007 48.01 48.14 46.60 46.74 807,700 -1.15(-2.40%)
Oct 16, 2007 47.84 48.15 47.63 47.89 508,300 +0.03(+0.06%)
Oct 15, 2007 48.38 48.67 47.30 47.86 748,400 -0.11(-0.23%)
Oct 12, 2007 48.65 48.77 47.70 47.97 505,500 -0.81(-1.66%)
Oct 11, 2007 49.04 49.33 48.54 48.78 548,900 -0.06(-0.12%)
Oct 10, 2007 47.75 48.88 47.56 48.84 510,800 +1.03(+2.15%)
Oct 09, 2007 47.70 48.49 47.67 47.81 504,600 +0.01(+0.02%)
Oct 08, 2007 48.40 48.64 47.70 47.80 451,200 -0.88(-1.81%)
Oct 05, 2007 48.31 48.80 48.07 48.68 531,900 +0.12(+0.25%)
Oct 04, 2007 48.25 48.66 47.90 48.56 529,200 +0.56(+1.17%)
Oct 03, 2007 48.37 48.67 47.82 48.00 517,900 -0.31(-0.64%)
Oct 02, 2007 48.74 48.81 47.91 48.31 432,500 -0.46(-0.94%)
Oct 01, 2007 48.25 48.77 47.70 48.77 512,300 +0.37(+0.76%)
Sep 28, 2007 49.35 49.38 48.40 48.40 322,200 -0.73(-1.49%)
Sep 27, 2007 48.34 49.14 48.01 49.13 623,600 +1.13(+2.35%)
Sep 26, 2007 48.80 49.00 47.53 48.00 527,300 -0.55(-1.13%)
Sep 25, 2007 48.85 49.01 48.09 48.55 513,000 -0.98(-1.98%)
Sep 24, 2007 50.60 50.83 49.52 49.53 338,600 -1.01(-2.00%)
Sep 21, 2007 50.10 50.66 49.92 50.54 431,000 +0.63(+1.26%)
Sep 20, 2007 49.58 50.23 49.40 49.91 463,500 +0.23(+0.46%)
Sep 19, 2007 49.95 50.25 49.41 49.68 420,700 +0.17(+0.34%)
Sep 18, 2007 48.60 49.65 48.00 49.51 491,200 +0.79(+1.62%)
Sep 17, 2007 48.98 49.35 48.50 48.72 399,800 -0.32(-0.65%)
Sep 14, 2007 48.15 49.15 48.05 49.04 328,000 +0.59(+1.22%)
Sep 13, 2007 49.85 50.44 48.31 48.45 551,700 -1.25(-2.52%)
Sep 12, 2007 48.60 50.30 48.50 49.70 636,700 +1.22(+2.52%)
Sep 11, 2007 47.70 48.66 47.58 48.48 382,700 +0.66(+1.38%)
Sep 10, 2007 48.45 48.89 47.32 47.82 644,000 -0.72(-1.48%)
Sep 07, 2007 48.28 48.69 47.90 48.54 464,400 -0.06(-0.12%)
Sep 06, 2007 49.15 49.27 48.48 48.60 398,700 -0.19(-0.39%)
Sep 05, 2007 49.03 49.50 48.58 48.79 1,026,700 -0.82(-1.65%)
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.