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 (%)
Mar 30, 2007 51.50 51.58 50.59 50.59 271,200 -0.91(-1.77%)
Mar 29, 2007 51.50 51.81 50.98 51.50 341,100 +0.39(+0.76%)
Mar 28, 2007 52.10 52.12 51.11 51.11 255,400 -0.48(-0.93%)
Mar 27, 2007 51.70 51.99 51.34 51.59 332,100 -0.17(-0.33%)
Mar 26, 2007 51.48 51.87 50.82 51.76 321,200 +0.46(+0.90%)
Mar 23, 2007 51.38 52.00 50.99 51.30 573,000 +0.00(+0.00%)
Mar 22, 2007 50.91 51.58 50.62 51.30 414,400 +0.89(+1.77%)
Mar 21, 2007 49.14 50.83 49.00 50.41 417,800 +1.46(+2.98%)
Mar 20, 2007 48.45 49.20 48.28 48.95 404,700 +0.37(+0.76%)
Mar 19, 2007 46.95 48.79 46.93 48.58 410,400 +1.22(+2.58%)
Mar 16, 2007 47.50 48.40 47.11 47.36 253,400 -0.51(-1.07%)
Mar 15, 2007 48.12 48.38 47.80 47.87 164,200 -0.31(-0.64%)
Mar 14, 2007 47.94 48.24 47.47 48.18 255,800 +0.41(+0.86%)
Mar 13, 2007 48.25 48.88 47.62 47.77 267,800 -0.48(-0.99%)
Mar 12, 2007 48.06 48.62 47.93 48.25 351,400 -0.20(-0.41%)
Mar 09, 2007 48.57 48.97 48.14 48.45 327,900 -0.07(-0.14%)
Mar 08, 2007 48.34 48.67 47.85 48.52 566,900 +0.52(+1.08%)
Mar 07, 2007 47.20 48.73 47.11 48.00 589,600 +1.01(+2.15%)
Mar 06, 2007 47.11 47.44 46.56 46.99 587,800 +0.15(+0.32%)
Mar 05, 2007 47.00 47.85 46.75 46.84 459,100 -0.74(-1.56%)
Mar 02, 2007 48.97 49.24 47.44 47.58 629,500 -1.39(-2.84%)
Mar 01, 2007 48.20 49.54 48.11 48.97 586,622 +0.06(+0.12%)
Feb 28, 2007 49.41 49.42 48.66 48.91 373,900 -0.26(-0.53%)
Feb 27, 2007 50.10 50.56 48.96 49.17 603,400 -1.11(-2.21%)
Feb 26, 2007 50.00 50.47 49.90 50.28 498,770 +0.66(+1.33%)
Feb 23, 2007 49.40 50.00 49.30 49.62 550,400 +0.32(+0.65%)
Feb 22, 2007 49.01 49.79 48.96 49.30 393,800 +0.11(+0.22%)
Feb 21, 2007 48.85 49.33 48.41 49.19 299,200 +0.50(+1.03%)
Feb 20, 2007 48.50 48.96 48.25 48.69 432,500 +0.24(+0.50%)
Feb 16, 2007 47.95 48.65 47.86 48.45 381,800 +0.53(+1.11%)
Feb 15, 2007 47.90 48.09 47.58 47.92 388,700 -0.18(-0.37%)
Feb 14, 2007 49.00 49.12 47.90 48.10 694,204 -1.04(-2.12%)
Feb 13, 2007 48.45 49.30 48.45 49.14 234,219 +0.89(+1.84%)
Feb 12, 2007 48.82 48.95 48.02 48.25 316,118 -0.82(-1.67%)
Feb 09, 2007 49.75 49.85 48.80 49.07 287,700 -0.48(-0.97%)
Feb 08, 2007 48.50 49.71 48.50 49.55 435,000 +0.83(+1.70%)
Feb 07, 2007 49.29 49.69 48.51 48.72 412,300 -0.56(-1.14%)
Feb 06, 2007 49.73 49.95 48.87 49.28 416,400 -0.17(-0.34%)
Feb 05, 2007 49.93 50.33 49.35 49.45 378,500 -0.23(-0.46%)
Feb 02, 2007 48.85 49.90 48.55 49.68 655,700 +0.88(+1.80%)
Feb 01, 2007 48.53 49.31 48.25 48.80 430,800 +0.32(+0.66%)
Jan 31, 2007 48.20 48.60 47.62 48.48 557,600 +0.28(+0.58%)
Jan 30, 2007 47.17 48.45 47.05 48.20 424,700 +1.27(+2.71%)
Jan 29, 2007 46.71 47.56 46.71 46.93 348,200 +0.07(+0.15%)
Jan 26, 2007 46.95 47.32 46.54 46.86 317,800 +0.15(+0.32%)
Jan 25, 2007 47.61 47.81 46.34 46.71 384,300 -0.90(-1.89%)
Jan 24, 2007 48.00 48.13 47.14 47.61 497,700 -0.65(-1.35%)
Jan 23, 2007 47.38 48.34 47.38 48.26 387,000 +1.30(+2.77%)
Jan 22, 2007 47.10 47.32 46.48 46.96 472,600 +0.22(+0.47%)
Jan 19, 2007 46.25 46.75 45.76 46.74 355,100 +1.27(+2.79%)
Jan 18, 2007 46.40 46.83 45.24 45.47 333,600 -0.91(-1.96%)
Jan 17, 2007 45.37 46.55 45.32 46.38 429,600 +1.01(+2.23%)
Jan 16, 2007 45.86 46.09 45.09 45.37 381,600 -0.49(-1.07%)
Jan 12, 2007 44.69 45.86 44.69 45.86 519,200 +1.51(+3.40%)
Jan 11, 2007 45.16 46.04 44.27 44.35 624,100 -0.82(-1.82%)
Jan 10, 2007 45.59 45.59 45.00 45.17 486,400 -0.43(-0.94%)
Jan 09, 2007 45.75 46.02 44.80 45.60 559,000 -0.58(-1.26%)
Jan 08, 2007 46.57 47.03 45.66 46.18 651,100 +0.11(+0.24%)
Jan 05, 2007 45.97 46.39 45.58 46.07 390,600 +0.27(+0.59%)
Jan 04, 2007 46.23 46.74 45.70 45.80 596,300 -0.85(-1.82%)
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.