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 (%)
Apr 30, 2007 58.01 58.54 57.13 57.15 618,700 -0.85(-1.47%)
Apr 27, 2007 57.25 58.10 57.14 58.00 403,870 +0.59(+1.03%)
Apr 26, 2007 57.17 57.94 57.03 57.41 501,599 +0.26(+0.45%)
Apr 25, 2007 56.36 57.81 56.31 57.15 469,800 +1.16(+2.07%)
Apr 24, 2007 55.52 56.10 55.52 55.99 465,000 +0.40(+0.72%)
Apr 23, 2007 54.75 55.63 54.69 55.59 476,800 +0.92(+1.68%)
Apr 20, 2007 54.70 55.04 54.51 54.67 372,000 +0.38(+0.70%)
Apr 19, 2007 54.88 54.88 54.23 54.29 374,600 -0.58(-1.06%)
Apr 18, 2007 55.13 55.14 54.29 54.87 353,900 -0.26(-0.47%)
Apr 17, 2007 56.31 56.47 54.80 55.13 436,400 -1.00(-1.78%)
Apr 16, 2007 56.09 56.16 55.28 56.13 277,000 +0.19(+0.34%)
Apr 13, 2007 55.27 56.12 54.95 55.94 456,700 +0.68(+1.23%)
Apr 12, 2007 53.74 55.26 53.56 55.26 580,398 +1.86(+3.48%)
Apr 11, 2007 53.10 53.57 53.03 53.40 530,500 +0.42(+0.79%)
Apr 10, 2007 52.02 53.05 51.94 52.98 308,000 +0.96(+1.85%)
Apr 09, 2007 51.95 52.72 51.79 52.02 260,000 +0.07(+0.13%)
Apr 05, 2007 51.08 51.95 50.85 51.95 378,100 +0.67(+1.31%)
Apr 04, 2007 51.31 51.31 50.68 51.28 274,200 -0.03(-0.06%)
Apr 03, 2007 51.18 51.46 50.58 51.31 238,700 +0.12(+0.23%)
Apr 02, 2007 50.50 51.24 50.45 51.19 261,900 +0.60(+1.19%)
Mar 30, 2007 51.50 51.58 50.59 50.59 271,200 -0.91(-1.77%)
Mar 29, 2007 51.50 51.81 50.98 51.50 341,100 +0.39(+0.76%)
Mar 28, 2007 52.10 52.12 51.11 51.11 255,400 -0.48(-0.93%)
Mar 27, 2007 51.70 51.99 51.34 51.59 332,100 -0.17(-0.33%)
Mar 26, 2007 51.48 51.87 50.82 51.76 321,200 +0.46(+0.90%)
Mar 23, 2007 51.38 52.00 50.99 51.30 573,000 +0.00(+0.00%)
Mar 22, 2007 50.91 51.58 50.62 51.30 414,400 +0.89(+1.77%)
Mar 21, 2007 49.14 50.83 49.00 50.41 417,800 +1.46(+2.98%)
Mar 20, 2007 48.45 49.20 48.28 48.95 404,700 +0.37(+0.76%)
Mar 19, 2007 46.95 48.79 46.93 48.58 410,400 +1.22(+2.58%)
Mar 16, 2007 47.50 48.40 47.11 47.36 253,400 -0.51(-1.07%)
Mar 15, 2007 48.12 48.38 47.80 47.87 164,200 -0.31(-0.64%)
Mar 14, 2007 47.94 48.24 47.47 48.18 255,800 +0.41(+0.86%)
Mar 13, 2007 48.25 48.88 47.62 47.77 267,800 -0.48(-0.99%)
Mar 12, 2007 48.06 48.62 47.93 48.25 351,400 -0.20(-0.41%)
Mar 09, 2007 48.57 48.97 48.14 48.45 327,900 -0.07(-0.14%)
Mar 08, 2007 48.34 48.67 47.85 48.52 566,900 +0.52(+1.08%)
Mar 07, 2007 47.20 48.73 47.11 48.00 589,600 +1.01(+2.15%)
Mar 06, 2007 47.11 47.44 46.56 46.99 587,800 +0.15(+0.32%)
Mar 05, 2007 47.00 47.85 46.75 46.84 459,100 -0.74(-1.56%)
Mar 02, 2007 48.97 49.24 47.44 47.58 629,500 -1.39(-2.84%)
Mar 01, 2007 48.20 49.54 48.11 48.97 586,622 +0.06(+0.12%)
Feb 28, 2007 49.41 49.42 48.66 48.91 373,900 -0.26(-0.53%)
Feb 27, 2007 50.10 50.56 48.96 49.17 603,400 -1.11(-2.21%)
Feb 26, 2007 50.00 50.47 49.90 50.28 498,770 +0.66(+1.33%)
Feb 23, 2007 49.40 50.00 49.30 49.62 550,400 +0.32(+0.65%)
Feb 22, 2007 49.01 49.79 48.96 49.30 393,800 +0.11(+0.22%)
Feb 21, 2007 48.85 49.33 48.41 49.19 299,200 +0.50(+1.03%)
Feb 20, 2007 48.50 48.96 48.25 48.69 432,500 +0.24(+0.50%)
Feb 16, 2007 47.95 48.65 47.86 48.45 381,800 +0.53(+1.11%)
Feb 15, 2007 47.90 48.09 47.58 47.92 388,700 -0.18(-0.37%)
Feb 14, 2007 49.00 49.12 47.90 48.10 694,204 -1.04(-2.12%)
Feb 13, 2007 48.45 49.30 48.45 49.14 234,219 +0.89(+1.84%)
Feb 12, 2007 48.82 48.95 48.02 48.25 316,118 -0.82(-1.67%)
Feb 09, 2007 49.75 49.85 48.80 49.07 287,700 -0.48(-0.97%)
Feb 08, 2007 48.50 49.71 48.50 49.55 435,000 +0.83(+1.70%)
Feb 07, 2007 49.29 49.69 48.51 48.72 412,300 -0.56(-1.14%)
Feb 06, 2007 49.73 49.95 48.87 49.28 416,400 -0.17(-0.34%)
Feb 05, 2007 49.93 50.33 49.35 49.45 378,500 -0.23(-0.46%)
Feb 02, 2007 48.85 49.90 48.55 49.68 655,700 +0.88(+1.80%)
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.