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 (%)
Sep 30, 2005 56.00 56.33 55.21 55.28 377,700 -0.62(-1.11%)
Sep 29, 2005 55.25 56.44 55.01 55.90 660,700 +0.86(+1.56%)
Sep 28, 2005 52.59 55.16 52.23 55.04 1,396,300 +2.91(+5.58%)
Sep 27, 2005 51.45 52.16 51.13 52.13 586,800 +0.28(+0.54%)
Sep 26, 2005 50.08 51.85 49.70 51.85 394,300 +1.77(+3.53%)
Sep 23, 2005 50.08 51.00 49.67 50.08 275,800 -0.75(-1.48%)
Sep 22, 2005 53.24 53.24 49.90 50.83 434,500 -1.46(-2.79%)
Sep 21, 2005 51.50 52.84 51.00 52.29 424,400 +0.79(+1.53%)
Sep 20, 2005 52.00 52.47 50.63 51.50 398,600 -0.45(-0.87%)
Sep 19, 2005 50.48 52.40 50.48 51.95 398,600 +2.16(+4.34%)
Sep 16, 2005 49.62 49.87 49.10 49.79 818,300 +0.28(+0.57%)
Sep 15, 2005 50.40 50.40 49.20 49.51 556,600 -0.74(-1.47%)
Sep 14, 2005 50.30 50.55 49.90 50.25 502,600 +0.15(+0.30%)
Sep 13, 2005 50.00 50.89 49.90 50.10 300,000 -0.65(-1.28%)
Sep 12, 2005 51.95 51.96 50.51 50.75 407,500 -1.20(-2.31%)
Sep 09, 2005 51.30 51.98 51.06 51.95 388,700 +0.86(+1.68%)
Sep 08, 2005 51.35 52.12 50.50 51.09 252,400 -0.08(-0.16%)
Sep 07, 2005 51.90 52.00 50.78 51.17 352,500 -0.75(-1.44%)
Sep 06, 2005 51.59 52.06 50.06 51.92 332,800 +0.83(+1.62%)
Sep 02, 2005 52.55 52.55 50.79 51.09 246,100 -1.76(-3.33%)
Sep 01, 2005 52.48 53.24 52.11 52.85 455,200 +0.79(+1.52%)
Aug 31, 2005 51.45 52.94 51.10 52.06 658,400 +0.97(+1.90%)
Aug 30, 2005 49.45 51.40 49.25 51.09 462,700 +1.98(+4.03%)
Aug 29, 2005 48.65 49.39 48.07 49.11 314,600 +1.01(+2.10%)
Aug 26, 2005 49.70 49.81 48.05 48.10 346,700 -1.50(-3.02%)
Aug 25, 2005 49.69 49.82 49.26 49.60 199,500 -0.08(-0.16%)
Aug 24, 2005 49.13 50.08 48.91 49.68 380,200 +0.69(+1.41%)
Aug 23, 2005 49.88 50.23 48.39 48.99 361,100 -0.64(-1.29%)
Aug 22, 2005 49.70 50.30 49.40 49.63 363,100 +0.25(+0.51%)
Aug 19, 2005 48.80 49.64 48.44 49.38 255,400 +1.00(+2.07%)
Aug 18, 2005 48.40 49.13 47.65 48.38 429,700 -0.72(-1.47%)
Aug 17, 2005 50.10 50.75 48.55 49.10 350,400 -1.10(-2.19%)
Aug 16, 2005 50.91 51.68 50.03 50.20 256,000 -0.70(-1.38%)
Aug 15, 2005 51.85 52.12 50.75 50.90 263,500 -1.07(-2.06%)
Aug 12, 2005 52.75 52.97 51.56 51.97 238,300 -0.69(-1.31%)
Aug 11, 2005 52.75 52.75 52.19 52.66 617,600 +0.66(+1.27%)
Aug 10, 2005 51.95 52.25 51.52 52.00 606,500 +0.51(+0.99%)
Aug 09, 2005 51.95 52.03 51.48 51.49 405,600 -0.36(-0.69%)
Aug 08, 2005 51.20 52.12 51.17 51.85 1,021,100 +1.41(+2.80%)
Aug 05, 2005 50.55 50.56 49.36 50.44 660,200 -0.11(-0.22%)
Aug 04, 2005 49.85 50.75 49.78 50.55 873,600 +0.70(+1.40%)
Aug 03, 2005 49.70 50.07 49.39 49.85 706,800 +0.65(+1.32%)
Aug 02, 2005 47.98 49.25 47.87 49.20 666,500 +1.40(+2.93%)
Aug 01, 2005 47.79 48.24 47.72 47.80 296,000 +0.30(+0.63%)
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%)
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.