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 (%)
May 28, 2004 28.21 28.57 28.15 28.49 214,700 +0.29(+1.03%)
May 27, 2004 28.40 28.49 27.87 28.20 292,900 -0.40(-1.40%)
May 26, 2004 28.75 28.75 28.24 28.60 277,900 -0.15(-0.52%)
May 25, 2004 28.06 28.82 28.01 28.75 315,200 +0.73(+2.61%)
May 24, 2004 27.50 28.20 27.35 28.02 337,800 +0.77(+2.83%)
May 21, 2004 27.88 27.92 27.12 27.25 167,700 -0.52(-1.87%)
May 20, 2004 27.55 27.96 27.55 27.77 167,800 +0.22(+0.80%)
May 19, 2004 27.82 27.95 27.44 27.55 168,900 -0.15(-0.54%)
May 18, 2004 27.89 27.89 27.45 27.70 291,900 -0.05(-0.18%)
May 17, 2004 27.27 27.94 27.11 27.75 321,100 +0.24(+0.87%)
May 14, 2004 27.58 28.34 27.51 27.51 172,900 +0.03(+0.11%)
May 13, 2004 27.35 27.90 27.35 27.48 189,900 +0.05(+0.18%)
May 12, 2004 26.70 27.49 26.70 27.43 221,700 +0.19(+0.70%)
May 11, 2004 26.29 27.31 26.29 27.24 236,100 +0.96(+3.65%)
May 10, 2004 26.85 26.85 25.87 26.28 366,400 -0.92(-3.38%)
May 07, 2004 28.23 28.45 27.20 27.20 238,500 -1.03(-3.65%)
May 06, 2004 28.51 28.70 27.70 28.23 293,600 -0.27(-0.95%)
May 05, 2004 29.15 29.15 28.15 28.50 390,000 -1.10(-3.72%)
May 04, 2004 29.43 30.00 28.90 29.60 231,900 +0.18(+0.61%)
May 03, 2004 28.25 29.80 28.17 29.42 297,700 +1.17(+4.14%)
Apr 30, 2004 28.63 29.00 28.17 28.25 257,400 -0.36(-1.26%)
Apr 29, 2004 29.51 29.51 28.45 28.61 223,900 -0.74(-2.52%)
Apr 28, 2004 29.99 29.99 29.32 29.35 156,800 -0.65(-2.17%)
Apr 27, 2004 29.35 30.21 29.35 30.00 310,400 +0.25(+0.84%)
Apr 26, 2004 29.70 30.20 29.54 29.75 211,200 +0.06(+0.20%)
Apr 23, 2004 29.96 29.98 29.41 29.69 286,800 -0.27(-0.90%)
Apr 22, 2004 28.63 29.96 28.50 29.96 460,900 +1.36(+4.76%)
Apr 21, 2004 28.00 28.60 27.72 28.60 351,000 +0.70(+2.51%)
Apr 20, 2004 28.31 28.45 27.70 27.90 442,100 -0.41(-1.45%)
Apr 19, 2004 30.65 31.08 28.23 28.31 833,600 -2.34(-7.63%)
Apr 16, 2004 29.76 30.69 29.66 30.65 299,200 +0.91(+3.06%)
Apr 15, 2004 29.12 29.75 29.12 29.74 301,600 +0.62(+2.13%)
Apr 14, 2004 28.57 29.12 28.28 29.12 358,800 +0.49(+1.71%)
Apr 13, 2004 28.98 29.10 28.39 28.63 214,900 -0.20(-0.69%)
Apr 12, 2004 28.24 28.83 28.21 28.83 246,900 +0.63(+2.23%)
Apr 08, 2004 28.36 28.66 28.20 28.20 180,200 +0.04(+0.14%)
Apr 07, 2004 27.67 28.23 27.25 28.16 214,200 +0.69(+2.51%)
Apr 06, 2004 27.39 27.70 27.31 27.47 176,900 +0.04(+0.15%)
Apr 05, 2004 27.59 27.60 27.18 27.43 169,000 -0.14(-0.51%)
Apr 02, 2004 27.38 27.58 27.29 27.57 133,100 +0.39(+1.43%)
Apr 01, 2004 27.64 27.64 26.96 27.18 138,900 -0.24(-0.88%)
Mar 31, 2004 27.71 27.85 27.27 27.42 168,400 -0.08(-0.29%)
Mar 30, 2004 26.50 27.65 26.46 27.50 295,700 +1.00(+3.77%)
Mar 29, 2004 25.78 26.50 25.66 26.50 209,900 +0.85(+3.31%)
Mar 26, 2004 25.66 25.95 25.60 25.65 162,700 +0.03(+0.12%)
Mar 25, 2004 25.76 25.94 25.51 25.62 254,200 -0.13(-0.50%)
Mar 24, 2004 26.20 26.65 25.67 25.75 321,600 -1.05(-3.92%)
Mar 23, 2004 27.05 27.25 26.67 26.80 239,800 -0.23(-0.85%)
Mar 22, 2004 27.04 27.20 26.90 27.03 180,600 +0.00(+0.00%)
Mar 19, 2004 27.48 27.49 26.92 27.03 284,600 -0.12(-0.44%)
Mar 18, 2004 27.37 27.47 26.99 27.15 227,700 -0.30(-1.09%)
Mar 17, 2004 27.34 27.71 27.34 27.45 190,200 +0.11(+0.40%)
Mar 16, 2004 27.35 27.46 26.94 27.34 363,900 +0.34(+1.26%)
Mar 15, 2004 26.57 27.00 26.46 27.00 312,700 +0.33(+1.24%)
Mar 12, 2004 26.15 26.67 26.15 26.67 165,100 +0.52(+1.99%)
Mar 11, 2004 26.26 26.44 26.08 26.15 223,000 -0.13(-0.49%)
Mar 10, 2004 27.00 27.19 26.10 26.28 200,800 -0.72(-2.67%)
Mar 09, 2004 26.73 27.36 26.70 27.00 276,700 +0.27(+1.01%)
Mar 08, 2004 26.77 27.02 26.55 26.73 167,400 -0.04(-0.15%)
Mar 05, 2004 26.63 26.85 26.56 26.77 315,200 +0.14(+0.53%)
Mar 04, 2004 26.54 26.63 26.10 26.63 187,600 +0.29(+1.10%)
Mar 03, 2004 26.25 26.37 25.95 26.34 149,300 +0.14(+0.53%)
Mar 02, 2004 26.28 26.63 25.90 26.20 264,500 -0.35(-1.32%)
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.