$10.25 -0.85 (%) Unit Corp - New York Stock Exchange, Inc.

May. 5, 2016 | 03:45 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNT historical data

Date Open High Low Close Volume
5/4/201611.4511.9510.7311.101,288,617
5/3/201611.6311.7011.0411.39947,963
5/2/201612.5112.5111.7312.111,241,128
4/29/201613.0013.5812.0112.661,169,441
4/28/201612.9413.4912.6512.881,147,482
4/27/201612.7613.4412.7013.201,159,901
4/26/201612.1612.7711.9712.45821,111
4/25/201612.3312.6611.6512.02822,156
4/22/201611.9612.9811.8512.431,109,357
4/21/201612.3212.5411.6111.791,147,009
4/20/201611.1712.2611.1012.151,148,276
4/19/201610.8611.5410.7611.35885,081
4/18/20169.8510.779.6710.65875,466
4/15/201610.4210.9010.1710.57600,193
4/14/201610.8410.8510.2610.70856,812
4/13/201611.0311.4210.5010.651,059,469
4/12/201610.1311.249.8411.161,722,099
4/11/20169.4210.269.289.881,143,291
4/8/20169.389.768.999.211,100,209
4/7/20168.919.168.568.90991,034
4/6/20169.019.418.478.911,156,202
4/5/20168.298.848.268.76938,772
4/4/20168.639.488.258.441,411,667
4/1/20168.318.718.128.611,059,753
3/31/20168.509.058.508.811,108,201
3/30/20169.339.608.228.571,340,809
3/29/20168.289.178.139.03995,609
3/28/20169.339.418.328.731,626,729
3/24/20168.769.568.689.321,032,867
3/23/201610.0110.249.219.271,614,106
3/22/20169.7410.499.6810.28936,768
3/21/20169.8010.399.4110.121,577,859
3/18/201611.2611.339.8610.192,701,521
3/17/201610.3111.029.9010.901,922,212
3/16/20169.6710.309.6010.051,108,047
3/15/20169.129.478.599.44827,077
3/14/20168.979.828.869.551,865,002
3/11/20169.7010.109.569.711,289,909
3/10/20168.769.688.509.291,875,122
3/9/20169.7610.208.659.022,182,165
3/8/201612.0612.308.729.293,928,178
3/7/201610.4512.7410.4512.515,243,215
3/4/20169.8311.089.3410.373,187,260
3/3/20167.349.857.349.624,688,581
3/2/20165.597.475.487.442,623,372
3/1/20165.365.765.215.591,837,598
2/29/20165.065.785.065.363,131,663
2/26/20164.585.884.525.073,623,034
2/25/20165.205.333.904.414,927,952
2/24/20165.125.535.075.38949,489
2/23/20166.246.255.105.371,532,217
2/22/20166.756.756.156.201,433,396
2/19/20166.286.285.665.951,515,326
2/18/20167.237.316.406.421,500,461
2/17/20166.347.076.346.951,768,425
2/16/20167.207.295.876.272,274,502
2/12/20167.247.516.876.99797,676
2/11/20167.107.196.456.851,067,447
2/10/20167.407.926.987.39983,182
2/9/20169.049.087.087.472,279,133
2/8/201610.6610.829.259.611,696,929
2/5/201611.0011.9710.7311.151,527,691
2/4/20169.7011.559.6811.342,054,001
2/3/20169.029.628.439.57751,166
2/2/20169.329.358.778.82679,514
2/1/20169.7210.059.329.93761,533
1/29/20169.9510.459.6010.431,116,884
1/28/20169.9810.239.479.821,184,880
1/27/20168.539.678.449.151,632,393
1/26/20168.328.848.068.591,000,859
1/25/20168.219.097.857.851,469,188
1/22/20168.169.358.028.672,427,248
1/21/20166.288.126.287.502,568,371
1/20/20166.526.535.796.441,814,513
1/19/20167.127.136.456.711,220,739
1/15/20166.967.186.487.172,172,050
1/14/20167.547.817.117.461,528,725
1/13/20168.548.687.367.501,627,144
1/12/20168.979.137.868.251,378,969
1/11/20169.439.448.298.661,301,334
1/8/201610.0110.079.299.431,019,672
1/7/201610.0710.169.529.912,146,939
1/6/201611.4911.6110.2010.461,122,285
1/5/201612.2412.3611.1112.031,175,906
1/4/201612.2813.0311.9512.381,124,627
12/31/201511.8812.3011.8612.20844,979
12/30/201511.8512.4911.8211.95601,796
12/29/201512.7812.8612.0012.37514,681
12/28/201512.4512.6211.9912.20637,732
12/24/201512.9313.2512.5112.98426,743
12/23/201512.0312.9811.9112.98897,149
12/22/201510.9511.7110.8911.50682,230
12/21/201511.2411.2410.6010.96910,694
12/18/201511.1311.3811.0211.141,935,621
12/17/201512.0112.3210.9711.201,198,883
12/16/201512.2412.5711.5511.751,411,355
12/15/201512.4112.7812.1912.481,022,006
12/14/201512.2012.3211.6111.921,264,430
12/11/201512.9713.0812.4012.43624,807
12/10/201513.1213.8112.7213.51793,558
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center