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 (%)
Oct 31, 2003 18.65 19.53 18.61 19.39 206,600 +0.92(+4.98%)
Oct 30, 2003 18.70 18.90 18.40 18.47 369,000 -0.18(-0.97%)
Oct 29, 2003 18.81 18.99 18.61 18.65 414,000 -0.19(-1.01%)
Oct 28, 2003 18.75 18.75 18.50 18.84 250,800 +0.14(+0.75%)
Oct 27, 2003 19.12 19.12 18.70 18.70 352,000 -0.17(-0.90%)
Oct 24, 2003 19.27 19.27 18.79 18.87 276,400 -0.50(-2.58%)
Oct 23, 2003 19.55 19.59 19.05 19.37 116,900 -0.28(-1.42%)
Oct 22, 2003 19.85 19.87 19.52 19.65 132,100 -0.25(-1.26%)
Oct 21, 2003 19.45 19.92 19.43 19.90 154,400 +0.42(+2.16%)
Oct 20, 2003 19.51 19.62 19.44 19.48 109,700 -0.02(-0.10%)
Oct 17, 2003 19.76 19.88 19.50 19.50 158,000 -0.45(-2.26%)
Oct 16, 2003 19.62 19.97 19.62 19.95 204,400 +0.28(+1.42%)
Oct 15, 2003 20.40 20.40 19.56 19.67 225,900 -0.83(-4.05%)
Oct 14, 2003 20.26 20.63 20.21 20.50 237,200 -0.17(-0.82%)
Oct 13, 2003 20.53 20.71 20.45 20.67 142,200 +0.09(+0.44%)
Oct 10, 2003 20.24 20.58 20.15 20.58 216,700 +0.33(+1.63%)
Oct 09, 2003 20.17 20.35 19.91 20.25 244,000 +0.30(+1.50%)
Oct 08, 2003 20.37 20.37 19.77 19.95 153,500 -0.43(-2.11%)
Oct 07, 2003 20.20 20.20 19.85 20.38 160,700 +0.10(+0.49%)
Oct 06, 2003 20.09 20.28 20.04 20.28 212,000 +0.20(+1.00%)
Oct 03, 2003 19.68 20.20 19.68 20.08 213,600 +0.43(+2.19%)
Oct 02, 2003 19.56 19.79 19.35 19.65 142,200 +0.15(+0.77%)
Oct 01, 2003 18.84 19.65 18.94 19.50 276,800 +0.66(+3.50%)
Sep 30, 2003 19.13 19.23 18.96 18.84 469,300 -0.39(-2.03%)
Sep 29, 2003 18.94 19.30 18.79 19.23 151,900 +0.28(+1.48%)
Sep 26, 2003 19.45 19.45 18.95 18.95 109,200 -0.50(-2.57%)
Sep 25, 2003 19.91 20.06 19.50 19.45 279,300 -0.35(-1.77%)
Sep 24, 2003 19.97 19.97 19.74 19.80 433,600 +0.12(+0.61%)
Sep 23, 2003 19.35 19.72 19.35 19.68 113,500 +0.18(+0.92%)
Sep 22, 2003 19.45 19.60 19.33 19.50 149,300 -0.15(-0.76%)
Sep 19, 2003 19.57 19.80 19.40 19.65 363,900 +0.00(+0.00%)
Sep 18, 2003 20.00 20.00 19.25 19.65 410,800 -0.25(-1.26%)
Sep 17, 2003 20.02 20.02 19.52 19.90 192,100 -0.20(-1.00%)
Sep 16, 2003 19.98 20.34 20.02 20.10 390,000 +0.12(+0.60%)
Sep 15, 2003 20.35 20.40 19.91 19.98 151,500 -0.07(-0.35%)
Sep 12, 2003 19.93 20.13 19.69 20.05 151,900 +0.05(+0.25%)
Sep 11, 2003 20.41 20.45 19.94 20.00 315,300 -0.33(-1.62%)
Sep 10, 2003 20.90 20.90 20.11 20.33 231,800 -0.47(-2.26%)
Sep 09, 2003 21.40 21.45 20.80 20.80 175,600 -0.63(-2.94%)
Sep 08, 2003 21.30 21.80 21.30 21.43 140,700 +0.18(+0.85%)
Sep 05, 2003 21.58 21.67 21.24 21.25 92,500 -0.38(-1.76%)
Sep 04, 2003 21.94 22.30 21.63 21.63 172,900 -0.37(-1.68%)
Sep 03, 2003 21.74 22.00 21.64 22.00 227,200 +0.36(+1.66%)
Sep 02, 2003 21.52 21.66 21.12 21.64 256,100 +0.08(+0.37%)
Aug 29, 2003 21.68 21.71 21.52 21.56 75,000 -0.22(-1.01%)
Aug 28, 2003 21.26 21.96 21.14 21.78 146,100 +0.53(+2.49%)
Aug 27, 2003 21.37 21.60 21.18 21.25 112,500 -0.04(-0.19%)
Aug 26, 2003 21.42 21.43 21.00 21.29 160,200 -0.21(-0.98%)
Aug 25, 2003 21.61 21.63 21.36 21.50 185,800 -0.06(-0.28%)
Aug 22, 2003 22.32 22.32 21.48 21.56 140,500 -0.76(-3.41%)
Aug 21, 2003 22.24 22.60 22.20 22.32 174,700 +0.08(+0.36%)
Aug 20, 2003 21.85 22.31 21.71 22.24 228,700 +0.39(+1.78%)
Aug 19, 2003 21.41 21.99 21.39 21.85 247,500 +0.52(+2.44%)
Aug 18, 2003 21.19 21.55 21.18 21.33 111,900 +0.13(+0.61%)
Aug 15, 2003 21.10 21.30 21.09 21.20 83,800 +0.11(+0.52%)
Aug 14, 2003 21.23 21.33 20.72 21.09 267,100 +0.04(+0.19%)
Aug 13, 2003 21.10 21.16 20.86 21.05 105,200 +0.08(+0.38%)
Aug 12, 2003 21.03 21.15 20.60 20.97 179,000 +0.12(+0.58%)
Aug 11, 2003 20.30 20.88 20.26 20.85 257,300 +0.76(+3.78%)
Aug 08, 2003 20.09 20.21 19.90 20.09 130,600 +0.08(+0.40%)
Aug 07, 2003 19.14 20.16 19.04 20.01 218,600 +0.77(+4.00%)
Aug 06, 2003 19.03 19.42 18.97 19.24 160,600 +0.21(+1.10%)
Aug 05, 2003 18.99 19.28 18.97 19.03 186,900 +0.05(+0.26%)
Aug 04, 2003 19.00 19.10 18.68 18.98 206,600 -0.22(-1.15%)
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.