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, 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%)
Oct 01, 2007 48.25 48.77 47.70 48.77 512,300 +0.37(+0.76%)
Sep 28, 2007 49.35 49.38 48.40 48.40 322,200 -0.73(-1.49%)
Sep 27, 2007 48.34 49.14 48.01 49.13 623,600 +1.13(+2.35%)
Sep 26, 2007 48.80 49.00 47.53 48.00 527,300 -0.55(-1.13%)
Sep 25, 2007 48.85 49.01 48.09 48.55 513,000 -0.98(-1.98%)
Sep 24, 2007 50.60 50.83 49.52 49.53 338,600 -1.01(-2.00%)
Sep 21, 2007 50.10 50.66 49.92 50.54 431,000 +0.63(+1.26%)
Sep 20, 2007 49.58 50.23 49.40 49.91 463,500 +0.23(+0.46%)
Sep 19, 2007 49.95 50.25 49.41 49.68 420,700 +0.17(+0.34%)
Sep 18, 2007 48.60 49.65 48.00 49.51 491,200 +0.79(+1.62%)
Sep 17, 2007 48.98 49.35 48.50 48.72 399,800 -0.32(-0.65%)
Sep 14, 2007 48.15 49.15 48.05 49.04 328,000 +0.59(+1.22%)
Sep 13, 2007 49.85 50.44 48.31 48.45 551,700 -1.25(-2.52%)
Sep 12, 2007 48.60 50.30 48.50 49.70 636,700 +1.22(+2.52%)
Sep 11, 2007 47.70 48.66 47.58 48.48 382,700 +0.66(+1.38%)
Sep 10, 2007 48.45 48.89 47.32 47.82 644,000 -0.72(-1.48%)
Sep 07, 2007 48.28 48.69 47.90 48.54 464,400 -0.06(-0.12%)
Sep 06, 2007 49.15 49.27 48.48 48.60 398,700 -0.19(-0.39%)
Sep 05, 2007 49.03 49.50 48.58 48.79 1,026,700 -0.82(-1.65%)
Sep 04, 2007 49.30 50.24 49.20 49.61 543,200 +0.55(+1.12%)
Aug 31, 2007 48.55 49.20 48.35 49.06 526,500 +1.07(+2.23%)
Aug 30, 2007 47.78 48.48 47.51 47.99 535,200 -0.20(-0.42%)
Aug 29, 2007 47.35 48.54 47.16 48.19 740,800 +0.86(+1.82%)
Aug 28, 2007 48.43 48.63 47.25 47.33 774,000 -1.21(-2.49%)
Aug 27, 2007 50.00 50.05 48.40 48.54 1,016,700 -1.58(-3.15%)
Aug 24, 2007 48.75 50.15 48.70 50.12 350,000 +1.47(+3.02%)
Aug 23, 2007 48.80 49.03 48.21 48.65 334,600 +0.37(+0.77%)
Aug 22, 2007 48.51 48.61 47.95 48.28 604,900 +0.38(+0.79%)
Aug 21, 2007 48.94 49.25 47.78 47.90 756,100 -1.28(-2.60%)
Aug 20, 2007 50.05 50.15 48.42 49.18 647,700 -1.04(-2.07%)
Aug 17, 2007 54.12 56.51 49.44 50.22 673,600 +0.65(+1.31%)
Aug 16, 2007 49.00 49.80 47.75 49.57 788,000 -0.24(-0.48%)
Aug 15, 2007 51.76 52.54 49.62 49.81 528,100 -1.56(-3.04%)
Aug 14, 2007 52.91 52.96 51.15 51.37 966,800 -1.31(-2.49%)
Aug 13, 2007 51.39 54.20 51.35 52.68 1,249,800 +2.38(+4.73%)
Aug 10, 2007 47.37 50.58 45.60 50.30 1,608,300 +2.32(+4.84%)
Aug 09, 2007 49.75 49.75 47.26 47.98 1,754,800 -2.54(-5.03%)
Aug 08, 2007 51.00 51.35 50.10 50.52 1,585,300 -0.58(-1.14%)
Aug 07, 2007 51.34 51.83 50.40 51.10 1,161,000 -0.65(-1.26%)
Aug 06, 2007 53.25 53.25 50.12 51.75 1,259,800 -0.25(-0.48%)
Aug 03, 2007 52.17 54.67 51.90 52.00 922,400 -2.67(-4.88%)
Aug 02, 2007 54.82 55.50 53.44 54.67 1,144,000 -0.15(-0.27%)
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.