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, 2008 63.09 63.97 62.52 63.51 416,769 +0.31(+0.49%)
Apr 29, 2008 63.67 63.67 62.76 63.20 406,227 -0.86(-1.34%)
Apr 28, 2008 64.29 64.39 63.40 64.06 503,413 -0.04(-0.06%)
Apr 25, 2008 63.66 64.56 63.42 64.10 368,911 +0.60(+0.94%)
Apr 24, 2008 63.40 63.79 61.81 63.50 745,639 -0.05(-0.08%)
Apr 23, 2008 64.45 64.55 63.20 63.55 435,346 -1.00(-1.55%)
Apr 22, 2008 63.74 64.79 63.64 64.55 521,037 +0.59(+0.92%)
Apr 21, 2008 62.76 64.07 62.76 63.96 738,211 +0.71(+1.12%)
Apr 18, 2008 61.98 63.58 60.91 63.25 837,405 +1.96(+3.20%)
Apr 17, 2008 61.11 61.70 60.42 61.29 534,359 +0.30(+0.49%)
Apr 16, 2008 61.00 61.08 59.39 60.99 887,475 +0.14(+0.23%)
Apr 15, 2008 60.37 60.96 59.90 60.85 691,139 +0.44(+0.73%)
Apr 14, 2008 59.65 60.59 59.30 60.41 442,276 +1.06(+1.79%)
Apr 11, 2008 59.65 60.00 59.28 59.35 361,335 -0.70(-1.17%)
Apr 10, 2008 60.32 60.32 59.40 60.05 384,400 -0.19(-0.32%)
Apr 09, 2008 60.74 60.93 59.83 60.24 531,234 -0.26(-0.43%)
Apr 08, 2008 59.40 60.66 59.33 60.50 450,125 +1.14(+1.92%)
Apr 07, 2008 60.00 60.83 59.06 59.36 584,474 -0.29(-0.49%)
Apr 04, 2008 59.00 59.92 58.67 59.65 582,705 +0.87(+1.48%)
Apr 03, 2008 57.68 59.48 57.58 58.78 815,200 +0.86(+1.48%)
Apr 02, 2008 56.60 58.36 56.60 57.92 581,750 +1.22(+2.15%)
Apr 01, 2008 56.50 56.88 55.27 56.70 498,399 +0.05(+0.09%)
Mar 31, 2008 56.00 56.93 55.45 56.65 818,500 +0.81(+1.45%)
Mar 28, 2008 55.01 56.31 54.68 55.84 550,365 +0.54(+0.98%)
Mar 27, 2008 55.20 56.25 54.96 55.30 521,052 +0.14(+0.25%)
Mar 26, 2008 54.22 55.49 54.02 55.16 789,740 +1.02(+1.88%)
Mar 25, 2008 53.16 55.00 52.74 54.14 950,296 +1.01(+1.90%)
Mar 24, 2008 53.20 54.04 52.97 53.13 578,277 +0.18(+0.34%)
Mar 21, 2008 52.87 53.07 51.64 52.95 821,907 +0.00(+0.00%)
Mar 20, 2008 52.87 53.07 51.64 52.95 821,907 -0.12(-0.23%)
Mar 19, 2008 54.66 54.95 53.02 53.07 754,000 -1.83(-3.33%)
Mar 18, 2008 54.67 55.00 53.97 54.90 485,100 +1.07(+1.99%)
Mar 17, 2008 54.15 55.02 53.32 53.83 811,506 -1.62(-2.92%)
Mar 14, 2008 56.16 56.47 54.65 55.45 587,719 -0.66(-1.18%)
Mar 13, 2008 54.28 56.40 54.09 56.11 546,900 +1.05(+1.91%)
Mar 12, 2008 55.08 55.71 54.62 55.06 392,300 -0.42(-0.76%)
Mar 11, 2008 55.19 55.85 54.22 55.48 593,985 +0.90(+1.65%)
Mar 10, 2008 54.56 55.29 54.07 54.58 535,500 -0.30(-0.55%)
Mar 07, 2008 54.68 55.79 54.51 54.88 572,228 -0.74(-1.33%)
Mar 06, 2008 56.25 56.49 54.85 55.62 846,200 -0.63(-1.12%)
Mar 05, 2008 55.49 56.32 55.49 56.25 621,600 +1.00(+1.81%)
Mar 04, 2008 55.88 55.89 54.43 55.25 782,950 -0.42(-0.75%)
Mar 03, 2008 54.95 55.83 54.72 55.67 637,769 +0.52(+0.94%)
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%)
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.