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 (%)
May 31, 2006 57.01 59.95 57.01 59.92 811,000 +2.92(+5.12%)
May 30, 2006 59.10 59.42 56.83 57.00 546,500 -1.28(-2.20%)
May 26, 2006 57.85 58.90 57.45 58.28 416,400 +0.82(+1.43%)
May 25, 2006 56.52 57.77 56.19 57.46 554,100 +1.44(+2.57%)
May 24, 2006 56.40 57.20 54.46 56.02 920,300 -0.54(-0.95%)
May 23, 2006 57.00 58.08 56.29 56.56 679,700 +1.08(+1.95%)
May 22, 2006 55.96 56.25 53.35 55.48 728,200 -0.60(-1.07%)
May 19, 2006 56.49 57.08 54.45 56.08 640,000 -0.40(-0.71%)
May 18, 2006 58.35 58.98 56.46 56.48 440,700 -1.72(-2.96%)
May 17, 2006 59.30 60.31 57.47 58.20 639,100 -1.03(-1.74%)
May 16, 2006 59.92 60.38 58.60 59.23 445,300 -0.43(-0.72%)
May 15, 2006 60.00 60.19 58.54 59.66 679,500 -1.54(-2.52%)
May 12, 2006 62.80 62.85 60.80 61.20 439,100 -1.60(-2.55%)
May 11, 2006 64.36 64.83 62.80 62.80 716,200 -0.66(-1.04%)
May 10, 2006 62.77 63.79 62.34 63.46 361,800 +0.69(+1.10%)
May 09, 2006 62.58 63.63 62.43 62.77 395,300 +0.20(+0.32%)
May 08, 2006 62.62 62.99 61.40 62.57 346,600 -0.05(-0.08%)
May 05, 2006 62.65 63.39 62.05 62.62 364,400 +0.22(+0.35%)
May 04, 2006 61.60 62.49 60.62 62.40 676,000 +0.79(+1.28%)
May 03, 2006 62.75 62.99 61.17 61.61 676,300 -0.58(-0.93%)
May 02, 2006 61.75 62.57 61.33 62.19 794,000 +1.87(+3.10%)
May 01, 2006 58.60 61.23 58.55 60.32 988,300 +2.57(+4.45%)
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%)
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.