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, 2004 39.94 40.33 39.62 39.62 336,200 -0.32(-0.80%)
Nov 29, 2004 40.35 40.35 39.15 39.94 323,500 -0.32(-0.79%)
Nov 26, 2004 40.15 40.63 40.13 40.26 136,100 +0.09(+0.22%)
Nov 24, 2004 39.90 40.23 39.40 40.17 495,700 -0.23(-0.57%)
Nov 23, 2004 39.38 40.60 39.37 40.40 413,700 +1.12(+2.85%)
Nov 22, 2004 38.75 39.40 38.75 39.28 341,700 +0.49(+1.26%)
Nov 19, 2004 38.50 38.98 38.20 38.79 313,000 +0.29(+0.75%)
Nov 18, 2004 37.90 38.66 37.77 38.50 315,800 +0.65(+1.72%)
Nov 17, 2004 37.09 37.95 37.09 37.85 415,600 +0.96(+2.60%)
Nov 16, 2004 35.96 37.05 35.96 36.89 619,700 +0.87(+2.42%)
Nov 15, 2004 39.11 39.11 35.71 36.02 1,093,800 -3.09(-7.90%)
Nov 12, 2004 38.57 39.15 38.38 39.11 329,900 +0.54(+1.40%)
Nov 11, 2004 38.54 38.60 37.99 38.57 240,400 +0.13(+0.34%)
Nov 10, 2004 37.14 38.80 36.85 38.44 280,300 +1.40(+3.78%)
Nov 09, 2004 37.11 37.67 36.94 37.04 249,400 -0.06(-0.16%)
Nov 08, 2004 38.10 38.10 36.91 37.10 270,800 -1.00(-2.62%)
Nov 05, 2004 38.71 38.71 37.78 38.10 213,000 +0.10(+0.26%)
Nov 04, 2004 37.85 38.20 37.70 38.00 352,300 +0.40(+1.06%)
Nov 03, 2004 36.74 37.69 36.74 37.60 322,100 +1.29(+3.55%)
Nov 02, 2004 37.30 37.36 36.16 36.31 328,100 -0.97(-2.60%)
Nov 01, 2004 37.30 38.01 37.06 37.28 403,400 +0.19(+0.51%)
Oct 29, 2004 37.00 37.60 36.70 37.09 418,500 +0.09(+0.24%)
Oct 28, 2004 37.60 38.30 36.89 37.00 644,800 -0.09(-0.24%)
Oct 27, 2004 37.69 38.95 36.20 37.09 612,200 -0.20(-0.54%)
Oct 26, 2004 36.98 37.30 36.78 37.29 223,600 +0.31(+0.84%)
Oct 25, 2004 36.60 37.40 36.54 36.98 256,400 +0.32(+0.87%)
Oct 22, 2004 37.15 37.37 36.61 36.66 225,000 -0.49(-1.32%)
Oct 21, 2004 36.91 37.15 36.49 37.15 178,600 +0.48(+1.31%)
Oct 20, 2004 35.69 37.13 35.69 36.67 233,700 +0.88(+2.46%)
Oct 19, 2004 35.60 36.19 35.20 35.79 248,900 +0.21(+0.59%)
Oct 18, 2004 35.90 36.09 35.50 35.58 312,000 -0.17(-0.48%)
Oct 15, 2004 35.69 36.25 35.44 35.75 253,000 +0.07(+0.20%)
Oct 14, 2004 34.54 35.69 34.51 35.68 368,400 +1.33(+3.87%)
Oct 13, 2004 35.89 35.89 33.88 34.35 470,900 -1.55(-4.32%)
Oct 12, 2004 35.95 36.39 35.65 35.90 253,200 -0.15(-0.42%)
Oct 11, 2004 36.95 36.96 35.86 36.05 671,500 -0.95(-2.57%)
Oct 08, 2004 36.85 37.41 36.82 37.00 418,400 +0.00(+0.00%)
Oct 07, 2004 37.30 37.81 36.50 37.00 425,000 -0.22(-0.59%)
Oct 06, 2004 36.10 37.48 36.10 37.22 287,300 +1.07(+2.96%)
Oct 05, 2004 35.85 36.70 35.85 36.15 241,400 +0.30(+0.84%)
Oct 04, 2004 35.85 36.24 35.66 35.85 211,100 +0.00(+0.00%)
Oct 01, 2004 35.15 35.85 35.00 35.85 219,600 +0.77(+2.19%)
Sep 30, 2004 34.98 35.19 34.80 35.08 257,900 +0.11(+0.31%)
Sep 29, 2004 34.67 34.99 34.33 34.97 354,800 +0.30(+0.87%)
Sep 28, 2004 34.00 34.76 33.92 34.67 326,800 +0.87(+2.57%)
Sep 27, 2004 34.55 34.57 33.80 33.80 179,800 -0.60(-1.74%)
Sep 24, 2004 33.78 34.40 33.70 34.40 234,900 +0.68(+2.02%)
Sep 23, 2004 33.71 33.93 33.25 33.72 175,000 +0.02(+0.06%)
Sep 22, 2004 34.40 34.65 33.61 33.70 291,200 -0.93(-2.69%)
Sep 21, 2004 33.30 34.63 33.23 34.63 548,300 +1.35(+4.06%)
Sep 20, 2004 32.81 33.50 32.75 33.28 301,200 +0.48(+1.46%)
Sep 17, 2004 33.40 33.40 32.80 32.80 322,200 -0.26(-0.79%)
Sep 16, 2004 32.79 33.17 32.52 33.06 180,200 +0.31(+0.95%)
Sep 15, 2004 32.76 32.98 32.49 32.75 181,400 -0.09(-0.27%)
Sep 14, 2004 32.85 33.29 32.45 32.84 174,300 -0.04(-0.12%)
Sep 13, 2004 32.65 33.08 32.65 32.88 221,200 +0.31(+0.95%)
Sep 10, 2004 32.76 32.80 32.31 32.57 152,500 -0.30(-0.91%)
Sep 09, 2004 32.26 33.15 32.19 32.87 269,000 +0.65(+2.02%)
Sep 08, 2004 32.19 32.57 32.13 32.22 140,100 -0.08(-0.25%)
Sep 07, 2004 32.60 32.60 32.12 32.30 140,300 -0.30(-0.92%)
Sep 03, 2004 32.16 32.66 32.12 32.60 208,700 +0.34(+1.05%)
Sep 02, 2004 32.10 32.34 31.87 32.26 200,400 +0.36(+1.13%)
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.