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 (%)
Aug 30, 2002 16.51 17.50 16.51 17.50 203,000 +0.99(+6.00%)
Aug 29, 2002 16.95 17.41 16.51 16.51 103,800 -0.49(-2.88%)
Aug 28, 2002 17.48 17.70 16.97 17.00 120,000 -0.50(-2.86%)
Aug 27, 2002 18.20 18.20 17.24 17.50 205,400 -0.50(-2.78%)
Aug 26, 2002 17.31 18.00 17.04 18.00 164,300 +0.71(+4.11%)
Aug 23, 2002 17.70 17.72 17.19 17.29 149,300 -0.46(-2.59%)
Aug 22, 2002 17.10 17.81 17.08 17.75 120,700 +0.62(+3.62%)
Aug 21, 2002 17.20 17.20 16.53 17.13 313,500 -0.06(-0.35%)
Aug 20, 2002 17.75 17.75 17.14 17.19 183,300 -0.23(-1.32%)
Aug 16, 2002 17.73 17.85 17.02 17.42 211,100 -0.31(-1.75%)
Aug 15, 2002 16.75 17.86 16.75 17.73 157,600 +0.97(+5.79%)
Aug 14, 2002 16.49 16.90 16.15 16.76 135,100 +0.47(+2.89%)
Aug 13, 2002 16.80 17.10 16.20 16.29 144,300 -0.51(-3.04%)
Aug 12, 2002 16.20 17.00 15.99 16.80 215,300 +1.99(+13.44%)
Aug 07, 2002 15.00 15.11 14.45 14.81 227,000 -0.10(-0.67%)
Aug 06, 2002 14.10 15.14 14.10 14.91 159,400 +0.52(+3.61%)
Aug 05, 2002 14.70 15.08 14.38 14.39 113,200 -0.41(-2.77%)
Aug 02, 2002 15.40 15.68 14.68 14.80 188,200 -0.90(-5.73%)
Aug 01, 2002 15.70 16.15 15.63 15.70 180,700 +0.00(+0.00%)
Jul 31, 2002 16.00 16.27 15.70 15.70 184,400 -0.53(-3.27%)
Jul 30, 2002 16.28 16.28 15.75 16.23 382,600 -0.05(-0.31%)
Jul 29, 2002 15.15 16.28 15.15 16.28 173,700 +1.13(+7.46%)
Jul 26, 2002 15.25 15.40 14.99 15.15 145,300 -0.10(-0.66%)
Jul 25, 2002 15.58 15.60 14.60 15.25 205,400 -0.25(-1.61%)
Jul 24, 2002 14.05 15.50 13.65 15.50 228,200 +1.35(+9.54%)
Jul 23, 2002 14.51 14.60 14.00 14.15 275,600 -0.36(-2.48%)
Jul 22, 2002 15.17 15.18 14.12 14.51 237,100 -0.74(-4.85%)
Jul 19, 2002 15.73 15.73 15.04 15.25 154,000 -0.29(-1.87%)
Jul 17, 2002 15.71 16.04 15.34 15.54 115,000 -0.35(-2.20%)
Jul 12, 2002 16.17 16.55 15.63 15.89 101,200 -0.11(-0.69%)
Jul 11, 2002 16.89 16.89 15.95 16.00 204,100 -0.94(-5.55%)
Jul 10, 2002 17.18 17.28 16.88 16.94 117,200 -0.09(-0.53%)
Jul 09, 2002 16.70 17.03 16.60 17.03 98,000 +0.36(+2.16%)
Jul 08, 2002 17.32 17.32 16.67 16.67 97,100 -0.65(-3.75%)
Jul 05, 2002 17.00 17.47 17.00 17.32 33,600 +0.32(+1.88%)
Jul 04, 2002 16.61 17.01 16.06 17.00 68,200 +0.00(+0.00%)
Jul 03, 2002 16.61 17.01 16.06 17.00 68,200 +0.30(+1.80%)
Jul 02, 2002 16.75 17.01 16.50 16.70 99,300 -0.04(-0.24%)
Jul 01, 2002 17.35 17.45 16.70 16.74 99,400 -0.61(-3.52%)
Jun 28, 2002 17.31 17.91 17.31 17.35 209,800 +0.00(+0.00%)
Jun 27, 2002 17.36 17.46 16.90 17.35 101,100 +0.09(+0.52%)
Jun 26, 2002 17.25 17.55 16.75 17.26 155,900 -0.24(-1.37%)
Jun 25, 2002 17.32 17.90 17.22 17.50 131,100 +0.40(+2.34%)
Jun 21, 2002 17.47 17.47 16.87 17.10 157,300 -0.02(-0.12%)
Jun 20, 2002 17.41 17.97 17.08 17.12 213,700 -0.18(-1.04%)
Jun 19, 2002 17.84 18.55 17.30 17.30 192,200 -0.54(-3.03%)
Jun 18, 2002 18.22 18.48 17.60 17.84 79,400 -0.33(-1.82%)
Jun 17, 2002 17.59 18.21 17.50 18.17 105,900 +0.68(+3.89%)
Jun 14, 2002 16.64 17.49 16.01 17.49 230,800 +1.01(+6.13%)
Jun 12, 2002 16.55 16.93 16.33 16.48 125,300 -0.07(-0.42%)
Jun 11, 2002 17.10 17.18 16.53 16.55 150,400 -0.56(-3.27%)
Jun 10, 2002 17.25 17.48 16.90 17.11 134,700 -0.30(-1.72%)
Jun 07, 2002 17.16 17.49 16.95 17.41 139,400 +0.25(+1.46%)
Jun 06, 2002 17.42 17.75 16.85 17.16 133,100 -0.19(-1.10%)
Jun 05, 2002 17.60 17.60 16.87 17.35 161,300 -1.31(-7.02%)
May 31, 2002 18.17 19.00 18.17 18.66 86,000 +0.12(+0.65%)
May 28, 2002 18.10 18.90 18.07 18.54 194,800 +0.44(+2.43%)
May 27, 2002 18.98 18.90 18.07 18.10 135,400 +0.00(+0.00%)
May 24, 2002 18.98 18.90 18.07 18.10 133,700 -0.88(-4.64%)
May 23, 2002 18.60 19.12 18.57 18.98 88,100 +0.40(+2.15%)
May 22, 2002 18.58 18.68 18.15 18.58 156,700 -0.02(-0.11%)
May 21, 2002 19.00 19.00 18.40 18.60 118,700 -0.43(-2.26%)
May 20, 2002 19.00 19.30 18.94 19.03 77,900 +0.03(+0.16%)
May 17, 2002 19.60 19.60 18.77 19.00 77,300 -0.55(-2.81%)
May 16, 2002 19.50 19.60 19.28 19.55 123,400 +0.08(+0.41%)
May 15, 2002 19.85 19.90 19.37 19.47 137,600 -0.50(-2.50%)
May 14, 2002 19.90 20.08 19.70 19.97 196,800 +0.24(+1.22%)
May 13, 2002 19.47 19.82 19.14 19.73 92,200 +0.46(+2.39%)
May 10, 2002 19.30 19.39 18.88 19.27 112,900 +0.00(+0.00%)
May 09, 2002 19.78 19.78 19.05 19.27 110,500 -0.53(-2.68%)
May 08, 2002 18.51 19.85 18.51 19.80 157,600 +1.31(+7.08%)
May 07, 2002 18.99 19.12 18.45 18.49 153,200 -0.49(-2.58%)
May 06, 2002 20.00 20.00 18.81 18.98 184,000 -1.05(-5.24%)
May 03, 2002 20.10 20.93 19.81 20.03 204,100 -0.07(-0.35%)
May 02, 2002 19.90 20.19 19.75 20.10 188,400 +0.20(+1.01%)
May 01, 2002 19.52 19.90 18.94 19.90 121,900 +0.38(+1.95%)
Apr 30, 2002 19.39 19.52 19.05 19.52 168,000 +0.13(+0.67%)
Apr 29, 2002 19.65 19.65 19.25 19.39 132,000 -0.12(-0.62%)
Apr 26, 2002 19.34 19.81 19.28 19.51 154,900 +0.17(+0.88%)
Apr 25, 2002 19.00 19.44 18.83 19.34 119,900 +0.34(+1.79%)
Apr 24, 2002 19.10 19.30 18.97 19.00 285,100 -0.18(-0.94%)
Apr 23, 2002 19.00 19.20 18.78 19.18 329,500 -0.07(-0.36%)
Apr 22, 2002 19.50 19.84 18.91 19.25 187,400 -0.32(-1.64%)
Apr 19, 2002 19.25 20.13 19.17 19.57 310,400 +0.07(+0.36%)
Apr 18, 2002 19.05 19.55 18.99 19.50 243,900 +0.45(+2.36%)
Apr 17, 2002 18.50 19.30 18.50 19.05 393,000 +0.55(+2.97%)
Apr 16, 2002 18.30 18.73 18.30 18.50 339,200 +0.13(+0.71%)
Apr 15, 2002 17.55 18.57 17.55 18.37 134,700 +1.07(+6.18%)
Apr 12, 2002 18.00 18.00 17.10 17.30 258,500 -0.70(-3.89%)
Apr 11, 2002 18.50 18.90 17.95 18.00 114,100 -0.50(-2.70%)
Apr 10, 2002 18.10 18.80 18.05 18.50 139,200 +0.20(+1.09%)
Apr 09, 2002 18.90 18.90 18.30 18.30 413,100 -0.40(-2.14%)
Apr 08, 2002 18.51 18.83 18.48 18.70 175,100 +0.19(+1.03%)
Apr 05, 2002 18.50 18.74 18.42 18.51 730,000 +0.11(+0.60%)
Apr 04, 2002 18.99 19.30 18.30 18.40 415,200 -0.59(-3.11%)
Apr 03, 2002 19.95 19.96 18.99 18.99 349,100 -1.16(-5.76%)
Apr 02, 2002 18.90 20.25 18.90 20.15 3,040,000 +1.25(+6.61%)
Apr 01, 2002 18.29 19.00 18.29 18.90 210,900 +0.61(+3.34%)
Mar 29, 2002 18.40 18.48 18.01 18.29 243,900 +0.00(+0.00%)
Mar 28, 2002 18.40 18.48 18.01 18.29 243,900 -0.01(-0.05%)
Mar 27, 2002 18.01 18.60 17.96 18.30 152,200 +0.29(+1.61%)
Mar 26, 2002 17.86 18.18 17.80 18.01 134,700 +0.16(+0.90%)
Mar 25, 2002 17.22 18.15 17.22 17.85 382,800 +0.63(+3.66%)
Mar 22, 2002 17.75 17.75 17.22 17.22 329,600 -0.53(-2.99%)
Mar 21, 2002 16.20 17.75 16.20 17.75 346,800 +1.35(+8.23%)
Mar 20, 2002 15.80 16.48 15.77 16.40 295,000 +0.59(+3.73%)
Mar 19, 2002 16.00 16.16 15.30 15.81 176,600 -0.19(-1.19%)
Mar 18, 2002 15.45 16.00 15.35 16.00 171,900 +0.65(+4.23%)
Mar 15, 2002 14.45 15.40 14.45 15.35 154,000 +0.75(+5.14%)
Mar 14, 2002 15.02 15.40 14.60 14.60 127,500 -0.67(-4.39%)
Mar 13, 2002 15.44 15.49 15.08 15.27 84,500 -0.07(-0.46%)
Mar 12, 2002 15.25 15.35 15.09 15.34 68,000 +0.09(+0.59%)
Mar 11, 2002 15.25 15.34 14.87 15.25 167,700 +0.00(+0.00%)
Mar 08, 2002 15.51 15.51 14.77 15.25 147,200 -0.26(-1.68%)
Mar 07, 2002 15.41 15.62 15.25 15.51 111,200 +0.10(+0.65%)
Mar 06, 2002 14.53 15.41 14.40 15.41 177,400 +0.83(+5.69%)
Mar 05, 2002 14.60 14.69 14.37 14.58 68,300 -0.16(-1.09%)
Mar 04, 2002 14.04 14.74 14.01 14.74 107,500 +0.70(+4.99%)
Mar 01, 2002 13.90 14.15 13.85 14.04 122,500 +0.08(+0.57%)
Feb 28, 2002 13.80 14.17 13.72 13.96 96,100 +0.16(+1.16%)
Feb 27, 2002 13.86 13.95 13.50 13.80 64,000 -0.05(-0.36%)
Feb 26, 2002 13.75 13.95 13.27 13.85 179,300 +0.03(+0.22%)
Feb 25, 2002 12.86 13.82 12.86 13.82 105,300 +0.88(+6.80%)
Feb 22, 2002 13.05 13.06 12.80 12.94 180,000 -0.11(-0.84%)
Feb 21, 2002 12.60 13.10 12.60 13.05 48,300 +0.45(+3.57%)
Feb 20, 2002 12.60 12.83 12.42 12.60 125,300 +0.20(+1.61%)
Feb 19, 2002 12.65 12.66 12.21 12.40 55,800 -0.27(-2.13%)
Feb 18, 2002 12.70 13.00 12.55 12.67 119,400 +0.00(+0.00%)
Feb 15, 2002 12.70 13.00 12.55 12.67 119,400 -0.04(-0.31%)
Feb 14, 2002 12.12 12.80 12.10 12.71 104,400 +0.54(+4.44%)
Feb 13, 2002 12.28 12.30 12.07 12.17 52,500 -0.08(-0.65%)
Feb 12, 2002 12.06 12.29 11.90 12.25 125,100 +0.09(+0.74%)
Feb 11, 2002 11.80 12.20 11.80 12.16 185,600 +0.29(+2.44%)
Feb 08, 2002 11.60 11.98 11.59 11.87 78,700 +0.19(+1.63%)
Feb 07, 2002 12.10 12.15 11.68 11.68 54,600 -0.37(-3.07%)
Feb 06, 2002 11.90 12.25 11.90 12.05 31,500 +0.10(+0.84%)
Feb 05, 2002 12.10 12.10 11.50 11.95 106,200 -0.25(-2.05%)
Feb 04, 2002 12.80 12.80 12.16 12.20 97,100 -0.57(-4.46%)
Feb 01, 2002 12.43 12.77 12.34 12.77 157,600 +0.32(+2.57%)
Jan 31, 2002 11.87 12.45 11.87 12.45 103,900 +0.58(+4.89%)
Jan 30, 2002 11.60 11.88 11.43 11.87 88,700 +0.27(+2.33%)
Jan 29, 2002 11.61 11.70 11.25 11.60 66,500 -0.04(-0.34%)
Jan 28, 2002 12.30 12.30 11.60 11.64 87,000 -0.66(-5.37%)
Jan 25, 2002 11.77 12.35 11.77 12.30 77,400 +0.50(+4.24%)
Jan 24, 2002 12.00 12.05 11.69 11.80 77,200 +0.05(+0.43%)
Jan 23, 2002 11.20 11.85 11.20 11.75 127,600 +0.55(+4.91%)
Jan 22, 2002 11.15 11.50 11.01 11.20 173,700 +0.08(+0.72%)
Jan 21, 2002 11.00 11.28 10.86 11.12 235,400 +0.00(+0.00%)
Jan 18, 2002 11.00 11.28 10.86 11.12 235,100 +0.27(+2.49%)
Jan 17, 2002 10.53 10.85 10.24 10.85 560,000 +0.32(+3.04%)
Jan 16, 2002 10.88 10.88 10.24 10.53 195,300 -0.47(-4.27%)
Jan 15, 2002 10.95 11.23 10.90 11.00 130,300 -0.25(-2.22%)
Jan 14, 2002 11.73 11.73 11.05 11.25 196,900 -0.53(-4.50%)
Jan 11, 2002 11.95 11.95 11.73 11.78 96,900 -0.17(-1.42%)
Jan 10, 2002 11.96 12.08 11.75 11.95 88,000 -0.95(-7.36%)
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.