$32.36 -0.64 (%) Unit Corp - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNT historical data

Date Open High Low Close Volume
5/27/201532.6533.6632.3433.00461,639
5/26/201533.8934.2832.7033.13332,819
5/22/201534.2034.9133.7934.55205,830
5/21/201534.0134.8634.0134.74350,488
5/20/201533.9734.1133.1033.91352,346
5/19/201534.1734.2932.9433.67554,255
5/18/201533.8834.8233.5834.65406,063
5/15/201533.4834.1832.8533.79333,665
5/14/201534.4634.7033.5233.77342,686
5/13/201534.0634.5333.7434.12426,404
5/12/201534.8834.9333.9434.62531,302
5/11/201534.9334.9534.0934.61555,040
5/8/201534.7034.9432.9234.85791,771
5/7/201535.0935.5332.9934.041,415,678
5/6/201535.3936.0734.7735.82911,017
5/5/201535.3936.2334.8034.83971,676
5/4/201534.3135.1433.9934.86821,496
5/1/201534.4235.2133.7334.24566,880
4/30/201533.2934.9932.8534.84947,387
4/29/201531.4433.1031.2232.98548,132
4/28/201530.7031.6330.6331.59352,629
4/27/201530.5231.4430.3830.81520,745
4/24/201530.4930.8129.8230.09339,690
4/23/201530.5731.1330.5230.69392,245
4/22/201530.0230.9629.6930.38448,490
4/21/201531.1731.2629.5829.95531,047
4/20/201531.9232.0631.0031.09657,088
4/17/201532.2732.7031.6731.87428,083
4/16/201532.2033.2831.6632.491,069,041
4/15/201530.8232.5830.4832.29570,499
4/14/201529.8530.4929.5130.39364,531
4/13/201529.5729.6628.9629.52451,195
4/10/201529.3929.8228.8829.31306,221
4/9/201528.9529.9428.9529.39403,725
4/8/201529.7529.7528.7528.95648,719
4/7/201529.3330.2129.0529.61464,266
4/6/201528.8629.7528.6429.52512,995
4/2/201527.6628.6527.5228.47442,977
4/1/201528.1428.5127.8127.96472,564
3/31/201528.3528.6627.8127.98460,278
3/30/201527.6228.6827.1728.60763,920
3/27/201527.2827.3026.4526.99353,389
3/26/201528.2528.4727.3727.59531,274
3/25/201528.0628.2827.5227.61793,905
3/24/201527.6827.9327.1227.86526,938
3/23/201527.0827.8226.9727.37558,963
3/20/201526.5027.0526.4526.96810,422
3/19/201526.1026.7125.5826.25599,430
3/18/201525.2526.7824.8226.70556,126
3/17/201525.5025.9025.2625.50627,349
3/16/201525.4025.8924.7625.75700,724
3/13/201526.3726.3725.1025.67681,427
3/12/201527.1527.4326.2826.72549,064
3/11/201526.1526.9425.5526.86631,144
3/10/201527.2027.6026.1526.18967,512
3/9/201529.0529.2827.7727.79370,541
3/6/201529.0129.8328.7928.94429,734
3/5/201529.9429.9629.1629.51308,815
3/4/201529.9929.9929.0729.90323,128
3/3/201529.3930.2029.1729.87429,738
3/2/201530.5130.5829.0529.44661,062
2/27/201530.6231.1130.3930.54410,206
2/26/201531.3031.5030.2330.45571,206
2/25/201532.5633.1331.1031.811,401,116
2/24/201533.2133.8632.2532.63465,074
2/23/201532.5933.3732.0832.88465,077
2/20/201533.7334.1532.8433.28380,161
2/19/201532.9734.2732.4433.66406,551
2/18/201533.6334.5533.2733.96680,277
2/17/201532.8234.0832.2634.06360,755
2/13/201532.8433.3332.5833.26505,268
2/12/201532.0832.9231.7532.16527,215
2/11/201530.9131.7630.5831.34427,531
2/10/201532.8933.0931.2631.72408,374
2/9/201531.5633.2331.5632.89754,900
2/6/201531.2231.9030.8331.31720,600
2/5/201530.8932.0030.8331.05726,643
2/4/201532.0132.0130.0630.70690,375
2/3/201531.4533.6429.2732.92653,377
2/2/201530.4230.9630.0430.87588,960
1/30/201527.8830.0927.4629.78584,477
1/29/201528.3528.5126.9228.14758,543
1/28/201530.7630.9128.0828.30641,241
1/27/201530.4131.5830.4131.19598,484
1/26/201530.4830.8130.0430.71395,313
1/23/201530.0030.9429.7330.42693,143
1/22/201530.2530.7329.3830.20967,653
1/21/201528.6430.5528.4429.99909,615
1/20/201528.9328.9327.7628.36465,831
1/16/201527.6529.1927.5629.16345,967
1/15/201528.9829.3627.4627.48527,120
1/14/201528.0128.9127.2728.36538,328
1/13/201528.7029.1528.0328.49615,609
1/12/201529.5229.5328.2628.74340,729
1/9/201530.0930.4929.4030.09528,550
1/8/201529.9930.6429.6830.001,146,746
1/7/201531.1231.2629.0229.64812,082
1/6/201532.0332.3430.0230.62922,579
1/5/201533.5533.5531.8832.32466,637
1/2/201533.8234.6633.1734.25394,047
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center