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 (%)
Jan 31, 2006 59.40 59.85 58.59 59.70 322,300 -0.07(-0.12%)
Jan 30, 2006 58.97 59.95 58.97 59.77 367,400 +1.09(+1.86%)
Jan 27, 2006 58.90 59.67 58.26 58.68 386,300 +0.48(+0.82%)
Jan 26, 2006 58.75 58.75 56.49 58.20 674,900 -0.56(-0.95%)
Jan 25, 2006 61.25 61.25 58.27 58.76 458,800 -2.49(-4.07%)
Jan 24, 2006 61.80 61.80 60.77 61.25 390,000 -0.55(-0.89%)
Jan 23, 2006 60.70 61.88 59.89 61.80 766,600 +1.10(+1.81%)
Jan 20, 2006 60.50 61.35 59.85 60.70 696,700 +0.59(+0.98%)
Jan 19, 2006 59.36 60.21 59.09 60.11 637,400 +0.92(+1.55%)
Jan 18, 2006 59.00 59.40 58.47 59.19 351,900 +0.00(+0.00%)
Jan 17, 2006 59.60 59.78 59.06 59.19 384,400 +0.70(+1.20%)
Jan 13, 2006 58.19 58.98 58.14 58.49 292,900 +0.29(+0.50%)
Jan 12, 2006 59.10 59.16 58.10 58.20 596,900 -0.15(-0.26%)
Jan 11, 2006 58.16 58.56 57.05 58.35 234,300 +0.18(+0.31%)
Jan 10, 2006 57.00 58.46 57.00 58.17 318,500 +0.98(+1.71%)
Jan 09, 2006 57.45 57.71 55.91 57.19 292,500 -0.26(-0.45%)
Jan 06, 2006 56.85 57.86 56.85 57.45 295,100 +1.11(+1.97%)
Jan 05, 2006 58.40 58.63 56.00 56.34 515,900 -2.05(-3.51%)
Jan 04, 2006 57.11 58.93 56.69 58.39 470,800 +1.05(+1.83%)
Jan 03, 2006 55.90 57.58 55.67 57.34 424,000 +2.31(+4.20%)
Dec 30, 2005 54.42 55.68 53.75 55.03 301,400 +0.60(+1.10%)
Dec 29, 2005 54.61 55.60 53.83 54.43 256,300 -0.17(-0.31%)
Dec 28, 2005 54.49 55.08 54.00 54.60 157,600 +0.78(+1.45%)
Dec 27, 2005 55.70 55.70 53.26 53.82 335,700 -2.36(-4.20%)
Dec 23, 2005 56.66 56.67 55.32 56.18 165,800 -0.62(-1.09%)
Dec 22, 2005 57.25 57.25 56.16 56.80 178,800 +0.10(+0.18%)
Dec 21, 2005 57.20 57.71 56.13 56.70 272,500 -0.03(-0.05%)
Dec 20, 2005 55.65 56.87 55.32 56.73 211,800 +1.33(+2.40%)
Dec 19, 2005 56.25 56.72 54.65 55.40 340,300 -0.40(-0.72%)
Dec 16, 2005 58.14 58.14 55.77 55.80 310,000 -2.34(-4.02%)
Dec 15, 2005 59.00 59.42 57.30 58.14 292,100 -1.07(-1.81%)
Dec 14, 2005 57.70 59.25 57.54 59.21 248,900 +0.91(+1.56%)
Dec 13, 2005 59.30 59.75 58.21 58.30 280,300 -0.72(-1.22%)
Dec 12, 2005 60.00 60.00 58.15 59.02 271,300 +0.84(+1.44%)
Dec 09, 2005 58.52 58.52 57.42 58.18 403,800 -0.34(-0.58%)
Dec 08, 2005 57.15 58.52 56.98 58.52 754,800 +1.85(+3.26%)
Dec 07, 2005 57.55 58.05 56.26 56.67 395,800 -0.47(-0.82%)
Dec 06, 2005 57.39 58.14 56.80 57.14 439,300 -0.05(-0.09%)
Dec 05, 2005 57.11 57.39 56.68 57.19 563,300 +1.08(+1.92%)
Dec 02, 2005 56.85 57.16 55.44 56.11 491,400 -0.54(-0.95%)
Dec 01, 2005 54.85 56.89 54.50 56.65 593,200 +2.49(+4.60%)
Nov 30, 2005 54.04 54.62 53.50 54.16 483,900 +0.40(+0.74%)
Nov 29, 2005 53.33 54.54 53.25 53.76 300,900 +0.44(+0.83%)
Nov 28, 2005 54.00 54.18 52.48 53.32 537,500 -1.64(-2.98%)
Nov 25, 2005 55.20 55.30 54.52 54.96 70,200 +0.14(+0.26%)
Nov 23, 2005 55.72 55.72 53.75 54.82 325,300 -0.90(-1.62%)
Nov 22, 2005 55.10 55.90 54.81 55.72 313,900 +1.00(+1.83%)
Nov 21, 2005 53.75 54.82 53.31 54.72 236,700 +1.49(+2.80%)
Nov 18, 2005 53.25 53.30 52.34 53.23 285,000 -0.02(-0.04%)
Nov 17, 2005 53.00 53.36 52.15 53.25 320,800 +0.99(+1.89%)
Nov 16, 2005 50.93 52.50 50.65 52.26 336,600 +1.58(+3.12%)
Nov 15, 2005 50.88 52.68 50.25 50.68 414,900 -0.20(-0.39%)
Nov 14, 2005 50.70 51.68 50.07 50.88 314,300 +0.58(+1.15%)
Nov 11, 2005 49.30 50.55 48.75 50.30 325,000 +0.45(+0.90%)
Nov 10, 2005 51.10 51.26 49.22 49.85 623,600 -2.08(-4.01%)
Nov 09, 2005 53.15 53.95 51.40 51.93 560,000 -1.21(-2.28%)
Nov 08, 2005 52.00 53.81 51.37 53.14 337,700 +0.89(+1.70%)
Nov 07, 2005 52.85 52.99 51.41 52.25 428,700 -0.90(-1.69%)
Nov 04, 2005 55.45 55.45 52.79 53.15 423,000 -2.36(-4.25%)
Nov 03, 2005 55.27 55.99 55.07 55.51 500,500 +0.59(+1.07%)
Nov 02, 2005 54.00 55.04 53.59 54.92 555,000 +1.61(+3.02%)
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.