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 (%)
Nov 30, 2006 50.81 51.35 50.20 51.03 374,200 +0.28(+0.55%)
Nov 29, 2006 49.60 50.75 49.35 50.75 461,900 +1.70(+3.47%)
Nov 28, 2006 49.10 49.57 48.61 49.05 488,100 +0.49(+1.01%)
Nov 27, 2006 49.62 49.87 48.21 48.56 337,000 -1.06(-2.14%)
Nov 24, 2006 49.35 50.06 49.35 49.62 96,700 +0.14(+0.28%)
Nov 22, 2006 49.69 50.08 48.92 49.48 237,800 -0.21(-0.42%)
Nov 21, 2006 49.65 49.86 49.15 49.69 460,400 +0.38(+0.77%)
Nov 20, 2006 48.62 49.50 48.19 49.31 420,700 +0.45(+0.92%)
Nov 17, 2006 48.62 49.14 48.01 48.86 624,500 -0.19(-0.39%)
Nov 16, 2006 51.35 51.40 48.89 49.05 607,600 -1.76(-3.46%)
Nov 15, 2006 50.34 51.08 49.94 50.81 527,200 +0.69(+1.38%)
Nov 14, 2006 49.70 50.28 49.67 50.12 522,600 +0.42(+0.85%)
Nov 13, 2006 50.00 50.01 49.40 49.70 528,800 -0.50(-1.00%)
Nov 10, 2006 51.04 51.13 49.68 50.20 453,200 -1.01(-1.97%)
Nov 09, 2006 51.00 52.04 50.29 51.21 599,900 +0.44(+0.87%)
Nov 08, 2006 49.68 50.96 49.40 50.77 530,400 +1.09(+2.19%)
Nov 07, 2006 50.08 50.16 49.21 49.68 617,000 -0.40(-0.80%)
Nov 06, 2006 48.30 50.17 48.20 50.08 1,065,900 +1.96(+4.07%)
Nov 03, 2006 46.02 48.78 46.01 48.12 794,000 +2.53(+5.55%)
Nov 02, 2006 45.64 46.40 44.75 45.59 556,700 +0.01(+0.02%)
Nov 01, 2006 46.50 46.57 45.08 45.58 471,800 -0.81(-1.75%)
Oct 31, 2006 46.01 46.68 45.33 46.39 582,400 +0.38(+0.83%)
Oct 30, 2006 46.20 47.00 46.01 46.01 448,900 -0.61(-1.31%)
Oct 27, 2006 47.48 47.93 46.58 46.62 324,800 -0.72(-1.52%)
Oct 26, 2006 48.00 48.08 46.79 47.34 576,600 -0.16(-0.34%)
Oct 25, 2006 46.69 48.06 45.87 47.50 848,100 +0.82(+1.76%)
Oct 24, 2006 46.00 47.00 45.82 46.68 563,100 +0.67(+1.46%)
Oct 23, 2006 45.91 46.51 45.50 46.01 528,600 +0.11(+0.24%)
Oct 20, 2006 47.00 47.15 45.83 45.90 570,600 -0.60(-1.29%)
Oct 19, 2006 45.09 46.57 44.98 46.50 551,600 +1.73(+3.86%)
Oct 18, 2006 45.30 45.72 44.71 44.77 437,000 -0.54(-1.19%)
Oct 17, 2006 45.75 45.75 44.67 45.31 469,400 -0.27(-0.59%)
Oct 16, 2006 44.62 45.58 44.62 45.58 479,900 +1.22(+2.75%)
Oct 13, 2006 44.36 45.28 44.21 44.36 397,100 +0.31(+0.70%)
Oct 12, 2006 43.76 44.49 43.62 44.05 669,400 +0.50(+1.15%)
Oct 11, 2006 44.30 44.45 43.55 43.55 539,800 -0.75(-1.69%)
Oct 10, 2006 43.45 44.98 43.44 44.30 603,800 +0.86(+1.98%)
Oct 09, 2006 44.38 44.83 43.30 43.44 573,500 -0.60(-1.36%)
Oct 06, 2006 43.50 44.48 42.90 44.04 628,200 +0.34(+0.78%)
Oct 05, 2006 44.00 44.55 43.22 43.70 822,400 +0.49(+1.13%)
Oct 04, 2006 42.75 43.44 41.38 43.21 754,400 +0.71(+1.67%)
Oct 03, 2006 44.05 44.11 42.42 42.50 991,300 -2.42(-5.39%)
Oct 02, 2006 46.01 46.43 44.92 44.92 465,100 -1.05(-2.28%)
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%)
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.