$43.28 -1.72 (%) Unit Corp - NYSE

Nov. 26, 2014 | 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
11/26/201444.5844.6343.1643.28341,329
11/25/201446.6746.8944.5645.00345,650
11/24/201445.9946.8845.5245.80309,523
11/21/201445.5547.5045.5346.31396,200
11/20/201443.8845.2643.7744.68361,825
11/19/201444.3144.5143.4543.84356,037
11/18/201444.8045.4044.0844.13453,832
11/17/201445.4545.5844.3944.74379,625
11/14/201445.3946.5845.0645.93488,721
11/13/201446.6846.7244.6745.52337,043
11/12/201447.2848.2846.9947.18400,135
11/11/201447.7348.3547.0047.72429,701
11/10/201449.1250.0547.0547.47377,914
11/7/201447.2748.7947.2748.53575,062
11/6/201445.7247.3645.3147.23449,402
11/5/201444.8646.5144.3545.88498,458
11/4/201444.3546.3244.0544.65590,320
11/3/201448.5149.0946.8346.97691,697
10/31/201447.0048.4746.0148.42390,398
10/30/201447.7148.0946.7547.15272,851
10/29/201447.9748.6447.5348.10386,456
10/28/201446.5047.4745.9647.47716,586
10/27/201447.5147.6046.2246.32492,007
10/24/201449.6449.6448.0848.39281,048
10/23/201449.2450.4948.6049.89571,653
10/22/201449.8550.5948.4548.48338,341
10/21/201449.2249.8648.6949.70452,863
10/20/201447.9848.8147.2348.69400,724
10/17/201449.5750.3547.6548.23428,215
10/16/201445.6948.7245.6648.40545,743
10/15/201444.7047.3244.2746.93541,415
10/14/201448.0648.1545.2445.39765,323
10/13/201449.7850.6547.1947.26624,068
10/10/201451.2251.7249.7749.90513,153
10/9/201453.0153.0651.1451.46578,104
10/8/201453.8053.9751.4153.51531,592
10/7/201453.9054.8853.5653.99507,166
10/6/201453.7154.5253.1354.15411,760
10/3/201456.0256.0253.4253.64542,205
10/2/201457.0957.3154.9155.93483,925
10/1/201458.5759.6857.2357.42515,072
9/30/201459.0460.2058.1858.65381,707
9/29/201458.3859.0857.8559.07443,984
9/26/201458.7159.3958.2659.10320,296
9/25/201459.4959.6858.1458.73282,173
9/24/201459.8360.1058.4559.69342,882
9/23/201460.2860.8459.7959.81272,592
9/22/201461.4561.7459.8860.35228,539
9/19/201462.6162.7961.6361.67564,883
9/18/201462.9062.9061.3962.16286,098
9/17/201463.4163.7862.3462.72221,993
9/16/201462.5163.8862.5063.34272,610
9/15/201462.1863.2361.5062.47245,582
9/12/201463.1163.1162.0962.15146,767
9/11/201462.4163.6162.2263.30187,920
9/10/201461.9663.3861.5263.09310,115
9/9/201461.8462.9461.5961.85172,581
9/8/201463.1363.3061.7761.98275,195
9/5/201463.1463.4862.1863.37291,510
9/4/201464.4564.4562.2762.42315,368
9/3/201464.4864.8964.2864.35210,591
9/2/201465.7666.0464.1664.38317,265
8/29/201464.7766.0364.2965.81169,890
8/28/201464.6564.8764.0564.56136,622
8/27/201464.7065.3864.3864.76109,094
8/26/201463.7764.8263.7464.72146,014
8/25/201463.7063.9363.3163.47202,257
8/22/201463.6263.6462.7863.29198,299
8/21/201463.4263.8262.7763.74184,351
8/20/201463.7963.8062.9863.53147,567
8/19/201462.9564.1562.6563.79271,866
8/18/201462.8663.1762.2262.70216,199
8/15/201461.9262.3261.5362.27281,457
8/14/201463.0663.4161.4361.50183,284
8/13/201462.3763.0162.3762.86278,610
8/12/201462.7062.8261.4062.07206,303
8/11/201463.0263.7262.6762.71149,583
8/8/201461.6862.9161.6462.81249,725
8/7/201462.8462.8461.3761.61266,134
8/6/201461.8963.3861.5462.56350,524
8/5/201463.5063.5061.0362.01331,585
8/4/201462.7163.9262.1263.85271,186
8/1/201463.1463.6962.0262.76451,682
7/31/201465.5365.7563.3363.35421,542
7/30/201467.7767.7766.4766.57176,058
7/29/201467.3167.9866.8467.17236,734
7/28/201467.7367.7366.4267.35214,601
7/25/201468.0568.1567.2867.74247,519
7/24/201468.4168.9167.9068.16170,619
7/23/201468.3268.3267.5868.22145,419
7/22/201467.8268.2267.5968.01210,477
7/21/201467.5167.6467.0267.47181,488
7/18/201467.1468.0466.8567.70225,369
7/17/201468.8369.0466.9867.16268,997
7/16/201468.5069.0067.8768.68477,442
7/15/201468.1568.6167.0967.97283,386
7/14/201468.2369.5568.2168.36321,092
7/11/201468.4168.6467.2667.97196,479
7/10/201468.5069.2067.8568.46245,858
7/9/201468.9469.5568.6669.05246,890
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center