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 (%)
Dec 31, 2003 24.18 24.24 23.50 23.55 157,100 -0.50(-2.08%)
Dec 30, 2003 23.50 24.51 23.50 24.05 240,300 -0.30(-1.23%)
Dec 29, 2003 24.05 24.40 23.95 24.35 364,900 +0.44(+1.84%)
Dec 26, 2003 24.13 24.21 23.90 23.91 61,400 -0.17(-0.71%)
Dec 24, 2003 23.60 24.21 23.60 24.08 86,800 +0.23(+0.96%)
Dec 23, 2003 24.30 24.37 23.48 23.85 168,800 -0.28(-1.16%)
Dec 22, 2003 24.13 24.30 23.61 24.13 365,100 -0.05(-0.21%)
Dec 19, 2003 23.80 24.18 23.65 24.18 557,900 +0.57(+2.41%)
Dec 18, 2003 22.90 23.78 22.90 23.61 283,400 +0.66(+2.88%)
Dec 17, 2003 22.92 23.02 22.63 22.95 156,300 +0.19(+0.83%)
Dec 16, 2003 22.65 23.01 22.53 22.76 212,400 +0.41(+1.83%)
Dec 15, 2003 22.90 22.90 22.35 22.35 316,100 -0.40(-1.76%)
Dec 12, 2003 22.37 22.75 22.11 22.75 521,400 +0.48(+2.16%)
Dec 11, 2003 22.07 22.28 22.02 22.27 415,300 +0.27(+1.23%)
Dec 10, 2003 22.43 22.29 22.00 22.00 1,268,700 -0.43(-1.92%)
Dec 09, 2003 23.00 23.09 22.35 22.43 297,000 -0.03(-0.13%)
Dec 08, 2003 22.40 22.45 21.88 22.46 500,700 -0.01(-0.04%)
Dec 05, 2003 21.96 22.30 21.96 22.47 196,600 +0.50(+2.28%)
Dec 04, 2003 21.41 22.10 21.32 21.97 358,300 +0.39(+1.81%)
Dec 03, 2003 21.69 21.95 21.50 21.58 343,200 +0.09(+0.42%)
Dec 02, 2003 21.40 21.80 21.35 21.49 336,400 +0.21(+0.99%)
Dec 01, 2003 20.80 21.35 20.80 21.28 247,000 +0.68(+3.30%)
Nov 28, 2003 20.61 20.75 20.56 20.60 59,600 +0.00(+0.00%)
Nov 26, 2003 20.69 20.77 20.60 20.60 141,800 -0.09(-0.43%)
Nov 25, 2003 20.34 20.68 20.34 20.69 331,000 +0.36(+1.77%)
Nov 24, 2003 20.01 20.47 20.01 20.33 177,300 +0.32(+1.60%)
Nov 21, 2003 19.73 20.01 19.73 20.01 170,900 +0.31(+1.57%)
Nov 20, 2003 19.82 20.02 19.57 19.70 147,300 -0.10(-0.51%)
Nov 19, 2003 19.85 19.94 19.67 19.80 136,900 +0.12(+0.61%)
Nov 18, 2003 19.80 19.99 19.62 19.68 142,800 -0.17(-0.86%)
Nov 17, 2003 19.62 19.93 19.54 19.85 79,300 -0.15(-0.75%)
Nov 14, 2003 20.15 20.44 19.92 20.00 119,400 -0.15(-0.74%)
Nov 13, 2003 19.95 20.37 19.86 20.15 107,100 +0.15(+0.75%)
Nov 12, 2003 19.94 20.00 19.88 20.00 181,200 +0.30(+1.52%)
Nov 11, 2003 19.76 19.80 19.64 19.70 123,900 -0.15(-0.76%)
Nov 10, 2003 19.74 19.92 19.73 19.85 161,900 -0.04(-0.20%)
Nov 07, 2003 19.80 19.88 19.71 19.89 146,600 +0.19(+0.96%)
Nov 06, 2003 19.60 19.94 19.42 19.70 227,500 +0.17(+0.87%)
Nov 05, 2003 19.21 19.55 19.27 19.53 98,600 +0.26(+1.35%)
Nov 04, 2003 19.21 19.59 19.21 19.27 99,810 -0.09(-0.46%)
Nov 03, 2003 19.39 19.53 19.28 19.36 137,200 -0.03(-0.15%)
Oct 31, 2003 18.65 19.53 18.61 19.39 206,600 +0.92(+4.98%)
Oct 30, 2003 18.70 18.90 18.40 18.47 369,000 -0.18(-0.97%)
Oct 29, 2003 18.81 18.99 18.61 18.65 414,000 -0.19(-1.01%)
Oct 28, 2003 18.75 18.75 18.50 18.84 250,800 +0.14(+0.75%)
Oct 27, 2003 19.12 19.12 18.70 18.70 352,000 -0.17(-0.90%)
Oct 24, 2003 19.27 19.27 18.79 18.87 276,400 -0.50(-2.58%)
Oct 23, 2003 19.55 19.59 19.05 19.37 116,900 -0.28(-1.42%)
Oct 22, 2003 19.85 19.87 19.52 19.65 132,100 -0.25(-1.26%)
Oct 21, 2003 19.45 19.92 19.43 19.90 154,400 +0.42(+2.16%)
Oct 20, 2003 19.51 19.62 19.44 19.48 109,700 -0.02(-0.10%)
Oct 17, 2003 19.76 19.88 19.50 19.50 158,000 -0.45(-2.26%)
Oct 16, 2003 19.62 19.97 19.62 19.95 204,400 +0.28(+1.42%)
Oct 15, 2003 20.40 20.40 19.56 19.67 225,900 -0.83(-4.05%)
Oct 14, 2003 20.26 20.63 20.21 20.50 237,200 -0.17(-0.82%)
Oct 13, 2003 20.53 20.71 20.45 20.67 142,200 +0.09(+0.44%)
Oct 10, 2003 20.24 20.58 20.15 20.58 216,700 +0.33(+1.63%)
Oct 09, 2003 20.17 20.35 19.91 20.25 244,000 +0.30(+1.50%)
Oct 08, 2003 20.37 20.37 19.77 19.95 153,500 -0.43(-2.11%)
Oct 07, 2003 20.20 20.20 19.85 20.38 160,700 +0.10(+0.49%)
Oct 06, 2003 20.09 20.28 20.04 20.28 212,000 +0.20(+1.00%)
Oct 03, 2003 19.68 20.20 19.68 20.08 213,600 +0.43(+2.19%)
Oct 02, 2003 19.56 19.79 19.35 19.65 142,200 +0.15(+0.77%)
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.