$19.44 -0.29 (%) Unit Corp - NYSE

Aug. 3, 2015 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNT historical data

Date Open High Low Close Volume
7/31/201520.5120.6019.6319.73705,727
7/30/201521.1321.4420.4620.63749,739
7/29/201520.4021.3620.3521.201,139,951
7/28/201520.0820.7219.6920.57986,912
7/27/201519.9820.4519.4419.97976,275
7/24/201521.6621.8019.9820.451,249,725
7/23/201521.9222.2421.2021.76593,937
7/22/201521.6322.1521.2421.78782,304
7/21/201522.3922.8821.8521.95738,335
7/20/201522.9523.0522.1322.35851,639
7/17/201523.4423.4422.4622.61697,907
7/16/201524.3324.3823.3423.49496,725
7/15/201524.7024.8923.7824.051,385,349
7/14/201524.4025.3324.4025.09609,083
7/13/201524.4124.8724.3124.60943,679
7/10/201524.9025.0224.1124.611,242,442
7/9/201524.5924.9624.4624.581,062,031
7/8/201525.2625.7123.8924.101,319,502
7/7/201525.1125.6924.0625.61844,575
7/6/201525.3425.7824.9725.221,753,263
7/2/201526.1927.1025.9426.16975,785
7/1/201527.1027.1025.5026.136,757,913
6/30/201527.7727.9326.7927.12846,501
6/29/201527.8728.0927.0027.341,043,731
6/26/201528.0428.4427.6928.413,966,660
6/25/201528.8929.2127.9628.12798,870
6/24/201529.3829.6928.7129.11651,153
6/23/201528.9429.6628.7829.59445,094
6/22/201528.6529.2928.0229.03499,728
6/19/201528.8429.0228.3028.51752,921
6/18/201530.4330.4328.6628.78551,528
6/17/201531.0231.4829.9430.22471,099
6/16/201529.9230.5929.8730.46427,891
6/15/201530.4030.4229.8529.96363,400
6/12/201530.9330.9430.4230.74421,181
6/11/201531.6631.7030.5931.18689,984
6/10/201531.6832.4431.5631.77467,469
6/9/201531.7331.9831.0531.06474,712
6/8/201531.8232.0930.6131.17485,385
6/5/201531.3932.5930.9631.97333,461
6/4/201532.1032.2031.1831.32473,058
6/3/201531.8532.8131.6732.56477,196
6/2/201531.5432.6631.4332.26585,927
6/1/201531.5331.7030.7731.26493,007
5/29/201532.3732.7231.4931.53884,612
5/28/201532.6332.7631.8232.36578,985
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!