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 28, 2006 56.14 58.66 56.14 57.75 704,500 +0.66(+1.16%)
Apr 27, 2006 56.66 58.46 55.50 57.09 1,008,400 +0.43(+0.76%)
Apr 26, 2006 56.81 58.97 56.60 56.66 583,000 -0.40(-0.70%)
Apr 25, 2006 57.98 58.25 55.80 57.06 688,300 -0.42(-0.73%)
Apr 24, 2006 58.09 58.09 57.22 57.48 483,200 -0.61(-1.05%)
Apr 21, 2006 57.51 58.74 57.16 58.09 439,100 +0.44(+0.76%)
Apr 20, 2006 58.13 58.24 56.25 57.65 1,023,900 -1.41(-2.39%)
Apr 19, 2006 57.15 59.56 57.10 59.06 602,200 +0.18(+0.31%)
Apr 18, 2006 58.94 59.56 58.60 58.88 420,900 +0.59(+1.01%)
Apr 17, 2006 57.75 58.64 57.55 58.29 400,300 +1.22(+2.14%)
Apr 13, 2006 56.46 57.17 55.06 57.07 355,100 +0.61(+1.08%)
Apr 12, 2006 57.07 57.56 55.99 56.46 279,900 -0.50(-0.88%)
Apr 11, 2006 57.85 58.39 56.11 56.96 498,000 -0.71(-1.23%)
Apr 10, 2006 56.50 58.04 56.50 57.67 661,900 +1.92(+3.44%)
Apr 07, 2006 56.85 57.23 55.50 55.75 287,400 -1.16(-2.04%)
Apr 06, 2006 56.99 57.55 56.52 56.91 450,900 +0.35(+0.62%)
Apr 05, 2006 56.66 56.66 55.80 56.56 317,800 +0.32(+0.57%)
Apr 04, 2006 56.25 56.54 55.27 56.24 335,500 +0.10(+0.18%)
Apr 03, 2006 56.60 57.37 55.85 56.14 585,900 +0.39(+0.70%)
Mar 31, 2006 56.22 56.00 54.81 55.75 478,500 -0.47(-0.84%)
Mar 30, 2006 55.80 56.57 55.20 56.22 434,400 +0.63(+1.13%)
Mar 29, 2006 54.37 55.65 54.37 55.59 514,400 +0.99(+1.81%)
Mar 28, 2006 54.15 54.93 53.91 54.60 432,200 +0.70(+1.30%)
Mar 27, 2006 54.66 54.67 53.16 53.90 377,700 -0.66(-1.21%)
Mar 24, 2006 53.90 54.85 53.33 54.56 417,300 +0.92(+1.72%)
Mar 23, 2006 52.80 53.95 52.75 53.64 455,200 +1.51(+2.90%)
Mar 22, 2006 52.00 52.80 51.30 52.13 691,400 +0.13(+0.25%)
Mar 21, 2006 52.00 53.12 51.40 52.00 608,900 -0.09(-0.17%)
Mar 20, 2006 54.42 54.95 51.85 52.09 536,400 -2.33(-4.28%)
Mar 17, 2006 55.60 55.91 54.26 54.42 638,000 -1.08(-1.95%)
Mar 16, 2006 54.19 56.15 53.89 55.50 583,800 +1.56(+2.89%)
Mar 15, 2006 53.71 53.94 52.82 53.94 504,400 +0.23(+0.43%)
Mar 14, 2006 53.00 53.89 52.63 53.71 818,300 +0.83(+1.57%)
Mar 13, 2006 52.95 53.96 52.53 52.88 612,100 +0.62(+1.19%)
Mar 10, 2006 51.66 53.48 51.31 52.26 384,900 +0.12(+0.23%)
Mar 09, 2006 53.28 53.74 51.56 52.14 396,300 -0.78(-1.47%)
Mar 08, 2006 51.98 53.05 50.73 52.92 786,600 +0.93(+1.79%)
Mar 07, 2006 53.65 53.86 51.66 51.99 526,800 -2.17(-4.01%)
Mar 06, 2006 55.82 55.86 53.86 54.16 960,700 -1.66(-2.97%)
Mar 03, 2006 54.80 56.35 54.67 55.82 444,000 +0.92(+1.68%)
Mar 02, 2006 54.33 56.05 54.23 54.90 746,500 +0.45(+0.83%)
Mar 01, 2006 54.00 54.62 53.30 54.45 517,300 +1.28(+2.41%)
Feb 28, 2006 53.29 53.41 52.01 53.17 912,900 -0.12(-0.23%)
Feb 27, 2006 54.55 54.78 52.90 53.29 834,900 -1.76(-3.20%)
Feb 24, 2006 54.30 55.60 53.80 55.05 728,900 +1.86(+3.50%)
Feb 23, 2006 50.87 53.55 50.87 53.19 880,400 +1.32(+2.54%)
Feb 22, 2006 53.14 53.19 51.45 51.87 462,700 -1.27(-2.39%)
Feb 21, 2006 51.50 53.40 51.50 53.14 553,800 +2.82(+5.60%)
Feb 17, 2006 50.46 51.25 50.00 50.32 497,500 +0.25(+0.50%)
Feb 16, 2006 49.19 50.53 48.96 50.07 897,000 +0.89(+1.81%)
Feb 15, 2006 50.42 51.14 48.76 49.18 793,700 -0.94(-1.88%)
Feb 14, 2006 49.58 50.50 49.00 50.12 1,242,800 -0.36(-0.71%)
Feb 13, 2006 52.45 52.59 50.19 50.48 1,201,600 -2.09(-3.98%)
Feb 10, 2006 52.41 52.76 50.80 52.57 675,200 +0.36(+0.69%)
Feb 09, 2006 55.75 55.95 52.15 52.21 626,000 -2.59(-4.73%)
Feb 08, 2006 55.12 55.32 52.61 54.80 610,600 -0.07(-0.13%)
Feb 07, 2006 58.50 58.50 54.64 54.87 734,400 -3.63(-6.21%)
Feb 06, 2006 58.22 58.89 57.74 58.50 354,300 +0.78(+1.35%)
Feb 03, 2006 58.10 59.09 57.40 57.72 360,900 -0.37(-0.64%)
Feb 02, 2006 57.99 58.75 56.69 58.09 541,300 +0.10(+0.17%)
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.