UNIT $45.97

down -0.75


22/5/2013 03:22 PM  |  NYSE : UNT  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

UNT historical data

Date Open High Low Close Volume
5/21/2013 46.81 47.01 46.22 46.72 2690
5/20/2013 46.74 47.03 46.50 46.81 2228
5/17/2013 45.76 47.20 45.76 47.02 1547
5/16/2013 44.83 45.52 44.68 45.28 2527
5/15/2013 44.33 44.95 44.12 44.81 1057
5/14/2013 44.91 45.24 44.32 44.65 1700
5/13/2013 44.85 45.08 44.58 44.97 1216
5/10/2013 44.79 44.98 43.92 44.97 1381
5/9/2013 44.86 45.15 44.59 45.05 2024
5/8/2013 44.34 44.91 44.05 44.91 1754
5/7/2013 43.47 44.40 43.24 44.30 2633
5/6/2013 43.00 43.90 43.00 43.30 1447
5/3/2013 41.94 43.24 41.92 43.00 1548
5/2/2013 41.61 41.98 40.99 41.65 2021
5/1/2013 42.00 42.00 41.20 41.52 1877
4/30/2013 41.98 42.17 41.32 42.03 3041
4/29/2013 41.86 42.40 41.43 42.02 2226
4/26/2013 41.86 41.86 40.95 41.54 2178
4/25/2013 43.01 43.02 41.90 42.16 2727
4/24/2013 41.97 43.31 41.97 42.75 3237
4/23/2013 41.87 42.16 41.44 41.81 1110
4/22/2013 41.09 41.85 40.51 41.66 3355
4/19/2013 42.09 42.09 40.78 41.19 2069
4/18/2013 41.47 42.49 40.87 41.86 1542
4/17/2013 42.16 42.25 40.72 41.13 2652
4/16/2013 42.86 43.27 42.03 42.56 1596
4/15/2013 43.62 43.62 42.13 42.22 3568
4/12/2013 44.63 44.63 43.83 44.19 1571
4/11/2013 44.80 45.15 44.02 45.06 1963
4/10/2013 44.16 44.84 44.05 44.73 2057
4/9/2013 43.43 44.20 43.28 44.09 2217
4/8/2013 43.20 43.79 42.78 43.54 1667
4/5/2013 41.69 43.41 41.56 43.15 3438
4/4/2013 42.25 42.36 41.37 42.34 2356
4/3/2013 43.93 44.10 42.05 42.41 3217
4/2/2013 44.63 44.63 43.83 43.90 2497
4/1/2013 45.52 45.79 44.28 44.47 2874
3/28/2013 46.02 46.04 45.52 45.55 1596
3/27/2013 45.34 46.09 45.34 45.88 2506
3/26/2013 45.32 45.83 45.18 45.75 4416
3/25/2013 45.28 45.54 44.82 44.98 2114
3/22/2013 45.76 46.01 44.83 45.18 2228
3/21/2013 45.81 46.36 45.31 45.60 2040
3/20/2013 47.09 47.11 45.79 46.18 1791
3/19/2013 47.32 47.43 45.93 46.59 1405
3/18/2013 47.34 48.37 47.22 47.32 2470
3/15/2013 47.47 48.57 47.45 48.20 5505
3/14/2013 45.69 47.43 45.53 47.39 2190
3/13/2013 45.94 46.08 45.11 45.51 2607
3/12/2013 45.66 46.01 45.51 45.92 1941
3/11/2013 45.20 45.76 44.97 45.70 2167
3/8/2013 45.76 45.76 45.04 45.57 1146
3/7/2013 44.66 45.41 44.48 45.39 1417
3/6/2013 44.96 45.04 44.30 44.66 1338
3/5/2013 44.83 45.07 44.55 44.76 1853
3/4/2013 44.98 44.98 44.32 44.62 3962
3/1/2013 45.05 45.18 44.26 44.97 3006
2/28/2013 45.27 45.74 45.09 45.48 2157
2/27/2013 44.23 45.55 44.23 45.45 1929
2/26/2013 44.77 44.77 43.75 44.25 4046
2/25/2013 45.93 46.13 44.46 44.48 4105
2/22/2013 45.08 45.71 44.74 45.71 3110
2/21/2013 45.49 45.53 44.25 44.70 4233
2/20/2013 46.10 47.19 45.47 45.75 5223
2/19/2013 48.52 49.62 47.60 47.98 2794
2/15/2013 48.91 48.92 47.88 48.24 2511
2/14/2013 48.46 49.19 48.32 49.03 2474
2/13/2013 48.31 48.81 48.26 48.61 1315
2/12/2013 48.12 48.35 47.93 48.21 2009
2/11/2013 48.37 48.56 47.93 47.97 2559
2/8/2013 48.74 49.27 48.40 48.59 3415
2/7/2013 48.96 49.68 48.55 48.93 3814
2/6/2013 48.64 49.06 48.33 48.89 1840
2/5/2013 48.69 49.03 48.32 48.89 1501
2/4/2013 48.06 48.64 47.85 48.44 1800
2/1/2013 48.49 48.61 48.02 48.46 1358
1/31/2013 47.64 48.22 47.45 48.13 1440
1/30/2013 48.29 48.52 47.60 47.88 2286
1/29/2013 48.09 48.32 47.70 48.29 1329
1/28/2013 47.89 48.32 47.55 48.07 1379
1/25/2013 47.79 48.00 47.52 47.84 1179
1/24/2013 47.18 47.68 47.18 47.53 1926
1/23/2013 47.02 47.34 46.75 47.12 2553
1/22/2013 45.55 47.12 45.48 47.12 3214
1/18/2013 45.79 45.85 45.10 45.38 3955
1/17/2013 45.96 46.03 45.61 45.71 2299
1/16/2013 45.62 45.72 45.17 45.69 914
1/15/2013 45.28 45.75 45.23 45.75 1088
1/14/2013 46.11 46.15 45.25 45.50 1475
1/11/2013 46.39 46.63 45.73 46.00 1001
1/10/2013 46.81 46.83 46.52 46.55 969
1/9/2013 46.43 46.62 46.21 46.37 2705
1/8/2013 46.51 46.58 45.97 46.44 1480
1/7/2013 46.42 46.71 46.19 46.65 1689
1/4/2013 46.43 46.91 46.43 46.79 1801
1/3/2013 46.56 46.94 45.95 46.22 2094
1/2/2013 46.58 46.86 45.87 46.50 3874
12/31/2012 43.87 45.18 43.74 45.05 2519
12/28/2012 44.14 44.49 43.89 44.03 930
12/27/2012 44.85 44.86 43.83 44.56 1709
Marketplace
Trading Center