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 29, 2006 45.74 46.59 45.55 45.97 393,500 +0.23(+0.50%)
Sep 28, 2006 46.50 46.94 45.59 45.74 477,900 -0.41(-0.89%)
Sep 27, 2006 46.36 46.82 45.15 46.15 516,000 +0.19(+0.41%)
Sep 26, 2006 45.64 46.18 45.33 45.96 672,200 +0.52(+1.14%)
Sep 25, 2006 44.75 45.44 43.56 45.44 979,400 +0.68(+1.52%)
Sep 22, 2006 46.00 46.12 44.45 44.76 467,400 -0.89(-1.95%)
Sep 21, 2006 45.50 46.64 45.40 45.65 683,400 +0.36(+0.79%)
Sep 20, 2006 46.30 46.81 45.15 45.29 426,400 -1.19(-2.56%)
Sep 19, 2006 47.55 48.13 46.07 46.48 634,700 -0.84(-1.78%)
Sep 18, 2006 46.98 47.60 46.53 47.32 610,200 +0.56(+1.20%)
Sep 15, 2006 47.00 47.32 46.05 46.76 501,700 +0.00(+0.00%)
Sep 14, 2006 48.50 48.63 46.58 46.76 661,600 -1.51(-3.13%)
Sep 13, 2006 47.61 48.90 47.60 48.27 584,200 +0.71(+1.49%)
Sep 12, 2006 48.16 49.29 47.18 47.56 496,000 -0.59(-1.23%)
Sep 11, 2006 49.45 49.49 47.89 48.15 610,200 -1.85(-3.70%)
Sep 08, 2006 51.21 51.73 49.92 50.00 534,300 -1.01(-1.98%)
Sep 07, 2006 50.80 51.45 50.01 51.01 670,600 -0.30(-0.58%)
Sep 06, 2006 52.76 52.80 51.29 51.31 665,300 -2.26(-4.22%)
Sep 05, 2006 53.06 54.22 52.75 53.57 367,800 +0.26(+0.49%)
Sep 01, 2006 52.75 53.41 52.63 53.31 602,400 +0.60(+1.14%)
Aug 31, 2006 52.32 53.53 52.31 52.71 561,200 +0.23(+0.44%)
Aug 30, 2006 53.19 53.35 52.00 52.48 531,200 -0.71(-1.33%)
Aug 29, 2006 53.70 53.70 52.71 53.19 920,000 -0.51(-0.95%)
Aug 28, 2006 55.26 55.26 53.64 53.70 326,000 -1.55(-2.81%)
Aug 25, 2006 54.74 55.90 54.74 55.25 480,500 +0.80(+1.47%)
Aug 24, 2006 54.35 54.78 54.05 54.45 531,500 +0.11(+0.20%)
Aug 23, 2006 56.27 56.27 53.82 54.34 583,600 -1.95(-3.46%)
Aug 22, 2006 56.05 56.75 55.80 56.29 341,000 +0.05(+0.09%)
Aug 21, 2006 56.93 57.72 56.04 56.24 428,700 -0.05(-0.09%)
Aug 18, 2006 56.16 57.10 55.50 56.29 652,000 +0.53(+0.95%)
Aug 17, 2006 56.20 56.29 55.01 55.76 544,100 -0.86(-1.52%)
Aug 16, 2006 55.75 57.50 55.75 56.62 518,300 +0.98(+1.76%)
Aug 15, 2006 55.80 56.02 54.85 55.64 498,800 +0.23(+0.42%)
Aug 14, 2006 56.84 56.90 54.81 55.41 686,500 -1.49(-2.62%)
Aug 11, 2006 57.15 57.40 56.16 56.90 391,800 +0.01(+0.02%)
Aug 10, 2006 56.75 56.95 55.84 56.89 471,700 -0.10(-0.18%)
Aug 09, 2006 56.54 57.90 56.54 56.99 681,400 +0.64(+1.14%)
Aug 08, 2006 57.66 57.92 56.02 56.35 682,600 -1.56(-2.69%)
Aug 07, 2006 57.63 58.61 57.06 57.91 332,800 +0.63(+1.10%)
Aug 04, 2006 58.10 59.03 56.42 57.28 352,600 -0.82(-1.41%)
Aug 03, 2006 57.95 58.98 57.15 58.10 588,200 -0.35(-0.60%)
Aug 02, 2006 59.50 60.13 57.78 58.45 604,000 -0.42(-0.71%)
Aug 01, 2006 58.64 59.28 57.46 58.87 617,400 +0.23(+0.39%)
Jul 31, 2006 57.36 58.99 57.22 58.64 617,500 +1.69(+2.97%)
Jul 28, 2006 55.77 57.25 55.03 56.95 845,200 +1.18(+2.12%)
Jul 27, 2006 57.80 57.83 55.55 55.77 868,700 +0.54(+0.98%)
Jul 26, 2006 53.92 55.98 52.50 55.23 862,200 +1.31(+2.43%)
Jul 25, 2006 51.65 54.02 51.45 53.92 716,000 +3.13(+6.16%)
Jul 24, 2006 49.40 51.49 49.38 50.79 404,200 +1.56(+3.17%)
Jul 21, 2006 49.80 49.80 48.83 49.23 494,900 -0.57(-1.14%)
Jul 20, 2006 51.25 51.90 49.70 49.80 702,600 -1.78(-3.45%)
Jul 19, 2006 51.09 51.99 50.63 51.58 491,000 +0.55(+1.08%)
Jul 18, 2006 52.54 52.65 50.08 51.03 717,100 -1.01(-1.94%)
Jul 17, 2006 54.76 54.80 51.20 52.04 672,500 -2.97(-5.40%)
Jul 14, 2006 55.25 55.25 53.65 55.01 455,700 +0.20(+0.36%)
Jul 13, 2006 55.85 55.92 54.56 54.81 367,700 -0.79(-1.42%)
Jul 12, 2006 56.19 56.45 55.02 55.60 343,200 -0.22(-0.39%)
Jul 11, 2006 55.27 56.16 54.90 55.82 360,700 +0.83(+1.51%)
Jul 10, 2006 54.74 56.07 54.27 54.99 429,900 +0.11(+0.20%)
Jul 07, 2006 56.35 57.11 54.37 54.88 434,900 -1.46(-2.59%)
Jul 06, 2006 56.90 57.50 55.90 56.34 372,200 -0.69(-1.21%)
Jul 05, 2006 57.20 57.62 55.78 57.03 439,700 -0.20(-0.35%)
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.