$30.54 +0.09 (%) Unit Corp - NYSE

Feb. 27, 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
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
12/31/201433.8934.6233.0734.10392,727
12/30/201434.3635.0233.8434.53571,201
12/29/201434.5635.4334.3134.73496,688
12/26/201434.6034.9533.8034.56460,206
12/24/201435.2035.3233.6634.53306,578
12/23/201436.3536.6035.1135.59454,082
12/22/201436.9436.9435.2935.89547,184
12/19/201435.4537.3034.5437.251,046,905
12/18/201435.2035.2033.2734.86912,422
12/17/201430.6033.6730.6033.32734,939
12/16/201429.0531.7728.2430.721,080,474
12/15/201431.2031.4729.8129.98769,278
12/12/201430.8631.7330.7230.82600,998
12/11/201432.5333.5731.5031.55637,940
12/10/201433.4134.0332.4032.53477,712
12/9/201433.2234.8433.1634.40451,994
12/8/201434.5334.5433.1433.28560,015
12/5/201436.3936.7935.3935.43642,705
12/4/201436.6937.1035.9936.62685,880
12/3/201437.3538.4636.7637.14707,953
12/2/201437.5337.8936.1436.79915,440
12/1/201437.7238.3836.3137.89955,850
11/28/201441.1641.5938.1638.22302,898
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center