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 31, 2007 45.55 46.37 45.21 46.25 439,145 +0.42(+0.92%)
Dec 28, 2007 44.94 46.00 44.94 45.83 289,960 +0.76(+1.69%)
Dec 27, 2007 45.39 45.43 44.91 45.07 258,680 -0.26(-0.57%)
Dec 26, 2007 44.55 45.36 44.55 45.33 182,300 +0.43(+0.96%)
Dec 24, 2007 45.00 45.00 44.49 44.90 105,500 +0.04(+0.09%)
Dec 21, 2007 44.79 45.00 44.46 44.86 710,948 +0.17(+0.38%)
Dec 20, 2007 44.58 44.72 44.28 44.69 508,741 +0.38(+0.86%)
Dec 19, 2007 43.85 44.46 43.70 44.31 555,924 +0.28(+0.64%)
Dec 18, 2007 45.33 45.40 43.84 44.03 497,050 -0.59(-1.32%)
Dec 17, 2007 45.06 45.25 44.45 44.62 397,506 -0.72(-1.59%)
Dec 14, 2007 46.07 46.35 45.02 45.34 448,100 -1.06(-2.28%)
Dec 13, 2007 46.30 46.48 45.65 46.40 379,911 -0.10(-0.22%)
Dec 12, 2007 46.56 46.74 45.82 46.50 396,039 +1.07(+2.36%)
Dec 11, 2007 46.20 46.97 45.20 45.43 505,600 -0.93(-2.01%)
Dec 10, 2007 45.58 46.60 45.58 46.36 519,901 +0.78(+1.71%)
Dec 07, 2007 45.97 46.05 45.23 45.58 336,050 -0.40(-0.87%)
Dec 06, 2007 44.81 46.01 44.81 45.98 487,580 +0.83(+1.84%)
Dec 05, 2007 45.90 45.92 44.77 45.15 404,631 -0.04(-0.09%)
Dec 04, 2007 44.63 45.23 44.44 45.19 417,274 +0.36(+0.80%)
Dec 03, 2007 44.60 44.98 44.41 44.83 401,948 +0.11(+0.25%)
Nov 30, 2007 45.15 45.18 44.45 44.72 464,400 -0.31(-0.69%)
Nov 29, 2007 43.77 45.13 43.68 45.03 633,530 +1.10(+2.50%)
Nov 28, 2007 44.01 44.48 43.30 43.93 441,015 -0.11(-0.25%)
Nov 27, 2007 44.80 44.89 43.44 44.04 511,594 -0.74(-1.65%)
Nov 26, 2007 45.59 46.30 44.72 44.78 428,200 -0.76(-1.67%)
Nov 23, 2007 45.10 46.14 45.00 45.54 194,555 +0.37(+0.82%)
Nov 21, 2007 45.51 45.97 44.92 45.17 331,252 -0.75(-1.63%)
Nov 20, 2007 45.25 46.59 45.25 45.92 612,600 +0.80(+1.77%)
Nov 19, 2007 45.98 46.16 45.03 45.12 525,610 -1.05(-2.27%)
Nov 16, 2007 45.66 46.48 45.60 46.17 421,181 +0.65(+1.43%)
Nov 15, 2007 46.68 47.48 45.21 45.52 535,400 -1.69(-3.58%)
Nov 14, 2007 47.30 48.13 47.13 47.21 511,930 +0.06(+0.13%)
Nov 13, 2007 46.06 47.27 45.71 47.15 602,372 +0.97(+2.10%)
Nov 12, 2007 47.72 47.92 46.15 46.18 594,576 -2.16(-4.47%)
Nov 09, 2007 48.45 49.00 48.11 48.34 582,622 -0.69(-1.41%)
Nov 08, 2007 49.45 50.30 48.48 49.03 965,363 -0.40(-0.81%)
Nov 07, 2007 49.63 50.41 49.30 49.43 919,500 -0.72(-1.44%)
Nov 06, 2007 48.18 50.17 48.18 50.15 660,408 +2.09(+4.35%)
Nov 05, 2007 47.38 48.63 47.18 48.06 621,930 +0.33(+0.69%)
Nov 02, 2007 48.22 48.94 47.39 47.73 725,500 -1.35(-2.75%)
Nov 01, 2007 47.57 49.70 47.41 49.08 959,400 +1.31(+2.74%)
Oct 31, 2007 45.62 48.58 45.62 47.77 1,003,100 +2.20(+4.83%)
Oct 30, 2007 46.45 46.80 45.53 45.57 339,700 -1.18(-2.52%)
Oct 29, 2007 47.00 47.30 46.59 46.75 434,300 -0.02(-0.04%)
Oct 26, 2007 46.19 46.85 46.06 46.77 397,700 +0.90(+1.96%)
Oct 25, 2007 46.29 46.33 45.21 45.87 469,300 -0.25(-0.54%)
Oct 24, 2007 45.60 46.12 45.16 46.12 392,800 +0.47(+1.03%)
Oct 23, 2007 45.70 46.05 45.06 45.65 404,700 +0.30(+0.66%)
Oct 22, 2007 45.80 45.90 44.87 45.35 492,200 -0.64(-1.39%)
Oct 19, 2007 46.61 46.84 45.90 45.99 621,100 -0.86(-1.84%)
Oct 18, 2007 46.50 46.90 46.22 46.85 655,400 +0.11(+0.24%)
Oct 17, 2007 48.01 48.14 46.60 46.74 807,700 -1.15(-2.40%)
Oct 16, 2007 47.84 48.15 47.63 47.89 508,300 +0.03(+0.06%)
Oct 15, 2007 48.38 48.67 47.30 47.86 748,400 -0.11(-0.23%)
Oct 12, 2007 48.65 48.77 47.70 47.97 505,500 -0.81(-1.66%)
Oct 11, 2007 49.04 49.33 48.54 48.78 548,900 -0.06(-0.12%)
Oct 10, 2007 47.75 48.88 47.56 48.84 510,800 +1.03(+2.15%)
Oct 09, 2007 47.70 48.49 47.67 47.81 504,600 +0.01(+0.02%)
Oct 08, 2007 48.40 48.64 47.70 47.80 451,200 -0.88(-1.81%)
Oct 05, 2007 48.31 48.80 48.07 48.68 531,900 +0.12(+0.25%)
Oct 04, 2007 48.25 48.66 47.90 48.56 529,200 +0.56(+1.17%)
Oct 03, 2007 48.37 48.67 47.82 48.00 517,900 -0.31(-0.64%)
Oct 02, 2007 48.74 48.81 47.91 48.31 432,500 -0.46(-0.94%)
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.