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, 2004 28.63 29.00 28.17 28.25 257,400 -0.36(-1.26%)
Apr 29, 2004 29.51 29.51 28.45 28.61 223,900 -0.74(-2.52%)
Apr 28, 2004 29.99 29.99 29.32 29.35 156,800 -0.65(-2.17%)
Apr 27, 2004 29.35 30.21 29.35 30.00 310,400 +0.25(+0.84%)
Apr 26, 2004 29.70 30.20 29.54 29.75 211,200 +0.06(+0.20%)
Apr 23, 2004 29.96 29.98 29.41 29.69 286,800 -0.27(-0.90%)
Apr 22, 2004 28.63 29.96 28.50 29.96 460,900 +1.36(+4.76%)
Apr 21, 2004 28.00 28.60 27.72 28.60 351,000 +0.70(+2.51%)
Apr 20, 2004 28.31 28.45 27.70 27.90 442,100 -0.41(-1.45%)
Apr 19, 2004 30.65 31.08 28.23 28.31 833,600 -2.34(-7.63%)
Apr 16, 2004 29.76 30.69 29.66 30.65 299,200 +0.91(+3.06%)
Apr 15, 2004 29.12 29.75 29.12 29.74 301,600 +0.62(+2.13%)
Apr 14, 2004 28.57 29.12 28.28 29.12 358,800 +0.49(+1.71%)
Apr 13, 2004 28.98 29.10 28.39 28.63 214,900 -0.20(-0.69%)
Apr 12, 2004 28.24 28.83 28.21 28.83 246,900 +0.63(+2.23%)
Apr 08, 2004 28.36 28.66 28.20 28.20 180,200 +0.04(+0.14%)
Apr 07, 2004 27.67 28.23 27.25 28.16 214,200 +0.69(+2.51%)
Apr 06, 2004 27.39 27.70 27.31 27.47 176,900 +0.04(+0.15%)
Apr 05, 2004 27.59 27.60 27.18 27.43 169,000 -0.14(-0.51%)
Apr 02, 2004 27.38 27.58 27.29 27.57 133,100 +0.39(+1.43%)
Apr 01, 2004 27.64 27.64 26.96 27.18 138,900 -0.24(-0.88%)
Mar 31, 2004 27.71 27.85 27.27 27.42 168,400 -0.08(-0.29%)
Mar 30, 2004 26.50 27.65 26.46 27.50 295,700 +1.00(+3.77%)
Mar 29, 2004 25.78 26.50 25.66 26.50 209,900 +0.85(+3.31%)
Mar 26, 2004 25.66 25.95 25.60 25.65 162,700 +0.03(+0.12%)
Mar 25, 2004 25.76 25.94 25.51 25.62 254,200 -0.13(-0.50%)
Mar 24, 2004 26.20 26.65 25.67 25.75 321,600 -1.05(-3.92%)
Mar 23, 2004 27.05 27.25 26.67 26.80 239,800 -0.23(-0.85%)
Mar 22, 2004 27.04 27.20 26.90 27.03 180,600 +0.00(+0.00%)
Mar 19, 2004 27.48 27.49 26.92 27.03 284,600 -0.12(-0.44%)
Mar 18, 2004 27.37 27.47 26.99 27.15 227,700 -0.30(-1.09%)
Mar 17, 2004 27.34 27.71 27.34 27.45 190,200 +0.11(+0.40%)
Mar 16, 2004 27.35 27.46 26.94 27.34 363,900 +0.34(+1.26%)
Mar 15, 2004 26.57 27.00 26.46 27.00 312,700 +0.33(+1.24%)
Mar 12, 2004 26.15 26.67 26.15 26.67 165,100 +0.52(+1.99%)
Mar 11, 2004 26.26 26.44 26.08 26.15 223,000 -0.13(-0.49%)
Mar 10, 2004 27.00 27.19 26.10 26.28 200,800 -0.72(-2.67%)
Mar 09, 2004 26.73 27.36 26.70 27.00 276,700 +0.27(+1.01%)
Mar 08, 2004 26.77 27.02 26.55 26.73 167,400 -0.04(-0.15%)
Mar 05, 2004 26.63 26.85 26.56 26.77 315,200 +0.14(+0.53%)
Mar 04, 2004 26.54 26.63 26.10 26.63 187,600 +0.29(+1.10%)
Mar 03, 2004 26.25 26.37 25.95 26.34 149,300 +0.14(+0.53%)
Mar 02, 2004 26.28 26.63 25.90 26.20 264,500 -0.35(-1.32%)
Mar 01, 2004 26.58 26.68 26.31 26.55 279,000 -0.03(-0.11%)
Feb 27, 2004 24.28 26.64 24.28 26.58 124,100 +0.38(+1.45%)
Feb 26, 2004 26.25 26.45 26.00 26.20 137,300 -0.05(-0.19%)
Feb 25, 2004 25.65 26.25 25.56 26.25 137,100 +0.60(+2.34%)
Feb 24, 2004 25.30 25.74 25.17 25.65 182,200 +0.49(+1.95%)
Feb 23, 2004 25.50 25.57 25.08 25.16 189,400 -0.34(-1.33%)
Feb 20, 2004 25.51 25.72 25.33 25.50 168,700 +0.00(+0.00%)
Feb 19, 2004 26.23 26.23 25.50 25.50 140,700 -0.48(-1.85%)
Feb 18, 2004 26.89 26.89 25.72 25.98 195,400 -1.02(-3.78%)
Feb 17, 2004 26.50 27.00 26.50 27.00 107,900 +0.75(+2.86%)
Feb 13, 2004 26.40 26.51 26.22 26.25 138,900 -0.05(-0.19%)
Feb 12, 2004 25.80 26.46 25.79 26.30 304,600 +0.10(+0.38%)
Feb 11, 2004 25.25 26.40 25.25 26.20 311,600 -0.59(-2.20%)
Feb 10, 2004 25.80 26.79 25.80 26.79 226,500 +0.99(+3.84%)
Feb 09, 2004 25.10 25.96 25.10 25.80 146,600 +0.55(+2.18%)
Feb 06, 2004 24.90 25.36 24.64 25.25 133,800 +0.26(+1.04%)
Feb 05, 2004 25.02 25.19 24.58 24.99 163,200 +0.25(+1.01%)
Feb 04, 2004 25.40 25.62 24.74 24.74 175,000 -0.76(-2.98%)
Feb 03, 2004 25.30 25.65 25.30 25.50 120,700 +0.17(+0.67%)
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.