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 (%)
Mar 31, 2003 20.65 20.65 19.83 20.29 263,600 -0.36(-1.74%)
Mar 28, 2003 20.05 20.85 20.05 20.65 359,800 +0.60(+2.99%)
Mar 27, 2003 19.60 20.18 19.60 20.05 166,700 +0.40(+2.04%)
Mar 26, 2003 19.75 19.93 19.46 19.65 130,400 -0.10(-0.51%)
Mar 25, 2003 19.72 19.99 19.32 19.75 483,600 +0.03(+0.15%)
Mar 24, 2003 19.55 19.96 19.23 19.72 244,300 -0.03(-0.15%)
Mar 21, 2003 20.47 20.47 19.65 19.75 190,100 -0.60(-2.95%)
Mar 20, 2003 20.11 20.62 20.11 20.35 247,300 +0.15(+0.74%)
Mar 19, 2003 20.49 20.49 20.00 20.20 202,400 -0.38(-1.85%)
Mar 18, 2003 19.91 20.58 19.66 20.58 498,300 +0.68(+3.42%)
Mar 17, 2003 19.77 20.45 19.77 19.90 270,300 +0.15(+0.76%)
Mar 14, 2003 20.33 20.35 19.60 19.75 293,700 -0.54(-2.66%)
Mar 13, 2003 20.35 20.41 19.85 20.29 200,700 +0.22(+1.10%)
Mar 12, 2003 20.63 20.63 19.70 20.07 256,300 -0.57(-2.76%)
Mar 11, 2003 20.95 21.25 20.55 20.64 156,700 -0.39(-1.85%)
Mar 10, 2003 21.04 21.68 21.02 21.03 223,100 +0.00(+0.00%)
Mar 07, 2003 21.88 21.88 20.90 21.03 232,800 -0.86(-3.93%)
Mar 06, 2003 21.00 21.99 21.00 21.89 311,400 +0.89(+4.24%)
Mar 05, 2003 21.00 21.15 20.80 21.00 317,000 -0.03(-0.14%)
Mar 04, 2003 21.00 21.10 20.85 21.03 239,900 -0.02(-0.10%)
Mar 03, 2003 21.06 21.26 20.83 21.05 342,600 -0.01(-0.05%)
Feb 28, 2003 21.00 21.06 20.70 21.06 600,700 +0.06(+0.29%)
Feb 27, 2003 19.98 21.00 19.75 21.00 806,800 +1.20(+6.06%)
Feb 26, 2003 19.40 19.85 19.40 19.80 238,700 +0.25(+1.28%)
Feb 25, 2003 19.60 19.80 19.16 19.55 285,200 -0.05(-0.26%)
Feb 24, 2003 19.49 19.70 19.37 19.60 289,600 +0.10(+0.51%)
Feb 21, 2003 19.10 19.50 19.05 19.50 109,700 +0.40(+2.09%)
Feb 20, 2003 19.20 19.25 18.88 19.10 75,600 +0.10(+0.53%)
Feb 19, 2003 19.25 19.25 18.87 19.00 97,900 +0.00(+0.00%)
Feb 18, 2003 18.51 19.06 18.26 19.00 116,000 +0.51(+2.76%)
Feb 14, 2003 18.39 18.65 18.23 18.49 112,400 +0.12(+0.65%)
Feb 13, 2003 18.38 18.52 18.16 18.37 164,700 +0.08(+0.44%)
Feb 12, 2003 18.80 18.99 18.28 18.29 136,600 -0.51(-2.71%)
Feb 11, 2003 18.85 19.06 18.66 18.80 172,000 +0.00(+0.00%)
Feb 10, 2003 18.10 18.86 18.10 18.80 243,500 +0.70(+3.87%)
Feb 07, 2003 18.60 18.75 18.11 18.10 111,700 -0.53(-2.84%)
Feb 06, 2003 18.74 18.83 18.53 18.63 171,600 -0.13(-0.69%)
Feb 05, 2003 18.67 18.86 18.51 18.76 175,100 +0.10(+0.54%)
Feb 04, 2003 17.76 18.98 17.60 18.66 271,200 +1.05(+5.96%)
Feb 03, 2003 17.71 17.87 17.35 17.61 253,700 -0.25(-1.40%)
Jan 31, 2003 17.60 17.88 17.31 17.86 198,500 +0.20(+1.13%)
Jan 30, 2003 17.25 17.86 17.25 17.66 237,600 +0.11(+0.63%)
Jan 29, 2003 16.78 17.55 16.61 17.55 130,700 +0.72(+4.28%)
Jan 28, 2003 16.90 17.27 16.64 16.83 202,400 -0.07(-0.41%)
Jan 27, 2003 17.68 17.68 16.70 16.90 142,700 -0.58(-3.32%)
Jan 24, 2003 18.08 18.09 17.48 17.48 180,500 -0.60(-3.32%)
Jan 23, 2003 17.85 18.34 17.73 18.08 198,700 +0.38(+2.15%)
Jan 22, 2003 17.55 17.78 16.96 17.70 189,400 +0.21(+1.20%)
Jan 21, 2003 17.90 17.91 17.17 17.49 183,700 -0.54(-3.00%)
Jan 17, 2003 17.98 18.15 17.80 18.03 347,700 +0.00(+0.00%)
Jan 16, 2003 17.27 18.19 17.26 18.03 262,100 +0.89(+5.19%)
Jan 15, 2003 16.91 17.34 16.81 17.14 137,300 +0.17(+1.00%)
Jan 14, 2003 17.00 17.11 16.50 16.97 148,000 -0.01(-0.06%)
Jan 13, 2003 16.69 16.98 16.30 16.98 240,800 +0.39(+2.35%)
Jan 10, 2003 16.76 16.99 16.41 16.59 182,400 -0.31(-1.83%)
Jan 09, 2003 16.72 17.10 16.72 16.90 334,800 +0.03(+0.18%)
Jan 08, 2003 17.05 17.50 16.85 16.87 439,600 -0.23(-1.35%)
Jan 07, 2003 18.90 18.90 17.10 17.10 458,700 -1.80(-9.52%)
Jan 06, 2003 19.20 19.21 18.68 18.90 160,700 -0.14(-0.74%)
Jan 03, 2003 19.57 19.64 19.00 19.04 124,900 -0.52(-2.66%)
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.