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, 2003 17.60 17.88 17.31 17.86 198,500 +0.20(+1.13%)
Jan 30, 2003 17.25 17.86 17.25 17.66 237,600 +0.11(+0.63%)
Jan 29, 2003 16.78 17.55 16.61 17.55 130,700 +0.72(+4.28%)
Jan 28, 2003 16.90 17.27 16.64 16.83 202,400 -0.07(-0.41%)
Jan 27, 2003 17.68 17.68 16.70 16.90 142,700 -0.58(-3.32%)
Jan 24, 2003 18.08 18.09 17.48 17.48 180,500 -0.60(-3.32%)
Jan 23, 2003 17.85 18.34 17.73 18.08 198,700 +0.38(+2.15%)
Jan 22, 2003 17.55 17.78 16.96 17.70 189,400 +0.21(+1.20%)
Jan 21, 2003 17.90 17.91 17.17 17.49 183,700 -0.54(-3.00%)
Jan 17, 2003 17.98 18.15 17.80 18.03 347,700 +0.00(+0.00%)
Jan 16, 2003 17.27 18.19 17.26 18.03 262,100 +0.89(+5.19%)
Jan 15, 2003 16.91 17.34 16.81 17.14 137,300 +0.17(+1.00%)
Jan 14, 2003 17.00 17.11 16.50 16.97 148,000 -0.01(-0.06%)
Jan 13, 2003 16.69 16.98 16.30 16.98 240,800 +0.39(+2.35%)
Jan 10, 2003 16.76 16.99 16.41 16.59 182,400 -0.31(-1.83%)
Jan 09, 2003 16.72 17.10 16.72 16.90 334,800 +0.03(+0.18%)
Jan 08, 2003 17.05 17.50 16.85 16.87 439,600 -0.23(-1.35%)
Jan 07, 2003 18.90 18.90 17.10 17.10 458,700 -1.80(-9.52%)
Jan 06, 2003 19.20 19.21 18.68 18.90 160,700 -0.14(-0.74%)
Jan 03, 2003 19.57 19.64 19.00 19.04 124,900 -0.52(-2.66%)
Jan 02, 2003 19.00 19.90 18.73 19.56 250,900 +1.01(+5.44%)
Dec 31, 2002 18.44 19.15 18.44 18.55 175,200 +0.11(+0.60%)
Dec 30, 2002 18.87 19.05 18.44 18.44 166,000 -0.46(-2.43%)
Dec 27, 2002 19.54 19.54 18.90 18.90 112,700 -0.65(-3.32%)
Dec 26, 2002 19.26 19.61 19.26 19.55 87,200 +0.04(+0.21%)
Dec 24, 2002 19.30 19.60 19.25 19.51 57,800 +0.17(+0.88%)
Dec 23, 2002 19.40 19.50 19.08 19.34 165,300 -0.11(-0.57%)
Dec 20, 2002 19.06 19.50 18.65 19.45 157,100 +0.64(+3.40%)
Dec 19, 2002 18.83 19.12 18.70 18.81 80,200 -0.01(-0.05%)
Dec 18, 2002 19.09 19.09 18.76 18.82 134,500 -0.22(-1.16%)
Dec 17, 2002 19.29 19.50 18.90 19.04 152,900 -0.39(-2.01%)
Dec 16, 2002 18.98 19.43 18.85 19.43 198,700 +0.60(+3.19%)
Dec 13, 2002 18.79 19.20 18.73 18.83 151,500 -0.01(-0.05%)
Dec 12, 2002 18.28 19.05 18.28 18.84 197,200 +0.61(+3.35%)
Dec 11, 2002 18.65 18.75 18.18 18.23 222,200 -0.62(-3.29%)
Dec 10, 2002 18.50 18.87 18.30 18.85 155,000 +0.30(+1.62%)
Dec 09, 2002 19.19 19.43 18.31 18.55 114,200 -0.64(-3.34%)
Dec 06, 2002 18.15 19.45 18.15 19.19 156,200 +0.89(+4.86%)
Dec 05, 2002 18.38 18.87 18.16 18.30 215,700 +0.00(+0.00%)
Dec 04, 2002 18.80 18.85 18.10 18.30 219,400 -0.75(-3.94%)
Dec 03, 2002 19.28 19.60 18.99 19.05 232,300 -0.30(-1.55%)
Dec 02, 2002 17.90 19.45 17.90 19.35 201,000 +1.49(+8.34%)
Nov 29, 2002 18.30 18.65 17.86 17.86 127,100 -0.52(-2.83%)
Nov 27, 2002 17.77 18.39 17.77 18.38 191,500 +0.71(+4.02%)
Nov 26, 2002 18.19 18.19 17.51 17.67 142,800 -0.52(-2.86%)
Nov 25, 2002 17.57 18.19 17.57 18.19 206,100 +0.57(+3.23%)
Nov 22, 2002 17.70 17.83 17.07 17.62 289,400 -0.15(-0.84%)
Nov 21, 2002 17.52 17.85 17.45 17.77 198,900 +0.37(+2.13%)
Nov 20, 2002 17.19 17.71 17.18 17.40 150,100 +0.31(+1.81%)
Nov 19, 2002 17.15 17.74 17.01 17.09 95,800 -0.08(-0.47%)
Nov 18, 2002 17.55 17.80 16.95 17.17 128,600 -0.38(-2.17%)
Nov 15, 2002 17.62 17.92 17.42 17.55 78,100 -0.12(-0.68%)
Nov 14, 2002 17.05 17.84 17.01 17.67 125,100 +0.77(+4.56%)
Nov 13, 2002 17.93 18.11 16.84 16.90 182,800 -1.08(-6.01%)
Nov 12, 2002 18.00 18.21 17.80 17.98 110,000 +0.14(+0.78%)
Nov 11, 2002 18.48 18.55 17.81 17.84 72,800 -0.64(-3.46%)
Nov 08, 2002 18.69 18.95 18.20 18.48 55,500 -0.21(-1.12%)
Nov 07, 2002 19.45 19.54 18.50 18.69 111,600 -0.94(-4.79%)
Nov 06, 2002 19.00 19.65 18.80 19.63 218,000 +0.63(+3.32%)
Nov 05, 2002 19.25 19.25 18.93 19.00 97,400 -0.25(-1.30%)
Nov 04, 2002 19.77 19.81 18.99 19.25 177,000 -0.55(-2.78%)
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.