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 (%)
Feb 29, 2008 55.75 55.90 54.80 55.15 566,173 -0.94(-1.68%)
Feb 28, 2008 56.25 56.96 55.83 56.09 479,349 -0.17(-0.30%)
Feb 27, 2008 55.27 56.45 55.06 56.26 733,354 +0.93(+1.68%)
Feb 26, 2008 54.92 55.36 54.17 55.33 634,998 +0.41(+0.75%)
Feb 25, 2008 53.97 55.50 53.74 54.92 752,623 +0.71(+1.31%)
Feb 22, 2008 53.57 54.36 52.92 54.21 499,576 +0.62(+1.16%)
Feb 21, 2008 54.80 54.82 53.47 53.59 497,250 -1.07(-1.96%)
Feb 20, 2008 53.99 54.82 53.68 54.66 521,739 +0.40(+0.74%)
Feb 19, 2008 52.59 54.62 52.59 54.26 583,710 +1.90(+3.63%)
Feb 18, 2008 53.24 53.27 51.49 52.36 0 +0.00(+0.00%)
Feb 15, 2008 53.24 53.27 51.49 52.36 587,157 -0.79(-1.49%)
Feb 14, 2008 53.64 54.22 52.86 53.15 558,800 -0.57(-1.06%)
Feb 13, 2008 53.27 54.19 52.88 53.72 713,800 +0.79(+1.49%)
Feb 12, 2008 53.40 53.87 52.29 52.93 750,285 -0.35(-0.66%)
Feb 11, 2008 51.19 53.28 51.19 53.28 861,408 +1.83(+3.56%)
Feb 08, 2008 50.80 51.60 50.05 51.45 1,100,985 +0.48(+0.94%)
Feb 07, 2008 50.56 51.56 50.11 50.97 607,000 +0.05(+0.10%)
Feb 06, 2008 51.25 51.89 50.88 50.92 829,932 -0.40(-0.78%)
Feb 05, 2008 51.82 52.24 51.00 51.32 692,200 -1.25(-2.38%)
Feb 04, 2008 50.90 53.40 50.85 52.57 817,001 +1.97(+3.89%)
Feb 01, 2008 50.00 51.00 49.71 50.60 758,787 +0.48(+0.96%)
Jan 31, 2008 48.33 50.36 47.84 50.12 833,725 +1.18(+2.41%)
Jan 30, 2008 49.46 49.60 48.34 48.94 679,923 -0.33(-0.67%)
Jan 29, 2008 48.05 49.50 48.05 49.27 786,900 +1.19(+2.48%)
Jan 28, 2008 46.17 48.10 45.89 48.08 631,047 +1.52(+3.26%)
Jan 25, 2008 47.00 47.29 45.93 46.56 751,533 +0.27(+0.58%)
Jan 24, 2008 45.40 46.88 45.31 46.29 589,709 +0.80(+1.76%)
Jan 23, 2008 45.00 45.70 43.99 45.49 1,098,575 -0.03(-0.07%)
Jan 22, 2008 44.72 46.09 44.72 45.52 1,100,256 -0.22(-0.48%)
Jan 21, 2008 45.20 46.14 45.03 45.74 0 +0.00(+0.00%)
Jan 18, 2008 45.20 46.14 45.03 45.74 959,734 +0.17(+0.37%)
Jan 17, 2008 47.14 47.74 45.37 45.57 779,300 -1.33(-2.84%)
Jan 16, 2008 47.42 47.74 46.77 46.90 868,509 -1.11(-2.31%)
Jan 15, 2008 48.47 48.76 47.93 48.01 697,700 -0.85(-1.74%)
Jan 14, 2008 46.69 49.24 46.69 48.86 636,880 +2.56(+5.53%)
Jan 11, 2008 46.55 46.94 46.21 46.30 507,301 -0.60(-1.28%)
Jan 10, 2008 46.90 47.34 46.08 46.90 502,800 -0.50(-1.05%)
Jan 09, 2008 46.25 47.51 46.05 47.40 636,410 +0.72(+1.54%)
Jan 08, 2008 46.52 47.27 46.41 46.68 765,441 +0.19(+0.41%)
Jan 07, 2008 47.78 47.78 46.00 46.49 538,152 -1.19(-2.50%)
Jan 04, 2008 47.77 47.90 47.01 47.68 412,740 -0.52(-1.08%)
Jan 03, 2008 48.00 48.75 48.00 48.20 430,127 +0.19(+0.40%)
Jan 02, 2008 46.49 48.01 46.46 48.01 611,400 +1.76(+3.81%)
Jan 01, 2008 45.55 46.37 45.21 46.25 0 +0.00(+0.00%)
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%)
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.