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 (%)
Dec 30, 2005 54.42 55.68 53.75 55.03 301,400 +0.60(+1.10%)
Dec 29, 2005 54.61 55.60 53.83 54.43 256,300 -0.17(-0.31%)
Dec 28, 2005 54.49 55.08 54.00 54.60 157,600 +0.78(+1.45%)
Dec 27, 2005 55.70 55.70 53.26 53.82 335,700 -2.36(-4.20%)
Dec 23, 2005 56.66 56.67 55.32 56.18 165,800 -0.62(-1.09%)
Dec 22, 2005 57.25 57.25 56.16 56.80 178,800 +0.10(+0.18%)
Dec 21, 2005 57.20 57.71 56.13 56.70 272,500 -0.03(-0.05%)
Dec 20, 2005 55.65 56.87 55.32 56.73 211,800 +1.33(+2.40%)
Dec 19, 2005 56.25 56.72 54.65 55.40 340,300 -0.40(-0.72%)
Dec 16, 2005 58.14 58.14 55.77 55.80 310,000 -2.34(-4.02%)
Dec 15, 2005 59.00 59.42 57.30 58.14 292,100 -1.07(-1.81%)
Dec 14, 2005 57.70 59.25 57.54 59.21 248,900 +0.91(+1.56%)
Dec 13, 2005 59.30 59.75 58.21 58.30 280,300 -0.72(-1.22%)
Dec 12, 2005 60.00 60.00 58.15 59.02 271,300 +0.84(+1.44%)
Dec 09, 2005 58.52 58.52 57.42 58.18 403,800 -0.34(-0.58%)
Dec 08, 2005 57.15 58.52 56.98 58.52 754,800 +1.85(+3.26%)
Dec 07, 2005 57.55 58.05 56.26 56.67 395,800 -0.47(-0.82%)
Dec 06, 2005 57.39 58.14 56.80 57.14 439,300 -0.05(-0.09%)
Dec 05, 2005 57.11 57.39 56.68 57.19 563,300 +1.08(+1.92%)
Dec 02, 2005 56.85 57.16 55.44 56.11 491,400 -0.54(-0.95%)
Dec 01, 2005 54.85 56.89 54.50 56.65 593,200 +2.49(+4.60%)
Nov 30, 2005 54.04 54.62 53.50 54.16 483,900 +0.40(+0.74%)
Nov 29, 2005 53.33 54.54 53.25 53.76 300,900 +0.44(+0.83%)
Nov 28, 2005 54.00 54.18 52.48 53.32 537,500 -1.64(-2.98%)
Nov 25, 2005 55.20 55.30 54.52 54.96 70,200 +0.14(+0.26%)
Nov 23, 2005 55.72 55.72 53.75 54.82 325,300 -0.90(-1.62%)
Nov 22, 2005 55.10 55.90 54.81 55.72 313,900 +1.00(+1.83%)
Nov 21, 2005 53.75 54.82 53.31 54.72 236,700 +1.49(+2.80%)
Nov 18, 2005 53.25 53.30 52.34 53.23 285,000 -0.02(-0.04%)
Nov 17, 2005 53.00 53.36 52.15 53.25 320,800 +0.99(+1.89%)
Nov 16, 2005 50.93 52.50 50.65 52.26 336,600 +1.58(+3.12%)
Nov 15, 2005 50.88 52.68 50.25 50.68 414,900 -0.20(-0.39%)
Nov 14, 2005 50.70 51.68 50.07 50.88 314,300 +0.58(+1.15%)
Nov 11, 2005 49.30 50.55 48.75 50.30 325,000 +0.45(+0.90%)
Nov 10, 2005 51.10 51.26 49.22 49.85 623,600 -2.08(-4.01%)
Nov 09, 2005 53.15 53.95 51.40 51.93 560,000 -1.21(-2.28%)
Nov 08, 2005 52.00 53.81 51.37 53.14 337,700 +0.89(+1.70%)
Nov 07, 2005 52.85 52.99 51.41 52.25 428,700 -0.90(-1.69%)
Nov 04, 2005 55.45 55.45 52.79 53.15 423,000 -2.36(-4.25%)
Nov 03, 2005 55.27 55.99 55.07 55.51 500,500 +0.59(+1.07%)
Nov 02, 2005 54.00 55.04 53.59 54.92 555,000 +1.61(+3.02%)
Nov 01, 2005 52.25 53.53 52.02 53.31 513,300 +0.91(+1.74%)
Oct 31, 2005 51.36 52.72 50.91 52.40 485,300 +1.29(+2.52%)
Oct 28, 2005 49.50 51.52 48.85 51.11 531,900 +1.81(+3.67%)
Oct 27, 2005 52.02 52.02 48.75 49.30 504,800 -2.00(-3.90%)
Oct 26, 2005 51.20 52.95 50.56 51.30 545,800 +0.90(+1.79%)
Oct 25, 2005 48.75 50.66 48.75 50.40 509,800 +2.05(+4.24%)
Oct 24, 2005 47.02 48.68 47.00 48.35 319,600 +1.34(+2.85%)
Oct 21, 2005 45.75 47.85 45.73 47.01 363,300 +0.76(+1.64%)
Oct 20, 2005 48.26 48.60 45.41 46.25 518,500 -2.16(-4.46%)
Oct 19, 2005 46.90 48.67 45.75 48.41 440,300 +1.74(+3.73%)
Oct 18, 2005 49.88 50.11 46.67 46.67 486,600 -3.21(-6.44%)
Oct 17, 2005 50.50 50.50 49.18 49.88 347,600 +1.19(+2.44%)
Oct 14, 2005 47.64 48.93 46.56 48.69 714,300 +1.06(+2.23%)
Oct 13, 2005 48.94 48.96 45.90 47.63 635,700 -1.31(-2.68%)
Oct 12, 2005 50.21 50.46 48.64 48.94 384,000 -1.25(-2.49%)
Oct 11, 2005 50.25 50.63 49.80 50.19 385,500 +0.73(+1.48%)
Oct 10, 2005 52.15 52.15 48.96 49.46 351,000 -1.24(-2.45%)
Oct 07, 2005 50.25 51.27 49.15 50.70 473,000 +1.96(+4.02%)
Oct 06, 2005 48.75 50.40 47.93 48.74 722,700 -1.96(-3.87%)
Oct 05, 2005 53.20 53.44 50.00 50.70 582,600 -2.40(-4.52%)
Oct 04, 2005 54.56 54.73 52.70 53.10 498,300 -1.96(-3.56%)
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.