$14.15 -0.43 (%) Unit Corp - NYSE

Sep. 3, 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
9/3/201514.8114.9914.0114.151,127,104
9/2/201514.8214.8213.7114.58638,439
9/1/201514.6015.1714.4014.50949,430
8/31/201514.6815.7614.1615.201,082,981
8/28/201513.6515.3213.6515.101,011,020
8/27/201513.1514.2313.0213.911,308,793
8/26/201512.7913.1012.4412.781,231,114
8/25/201513.0513.1512.4412.491,130,631
8/24/201512.2813.2311.4912.311,407,927
8/21/201513.5614.2513.5413.691,049,795
8/20/201514.4614.9813.9213.961,163,530
8/19/201515.3915.5514.2214.34867,714
8/18/201515.3015.8614.9815.44865,104
8/17/201515.3715.5014.9715.35743,349
8/14/201515.7416.2115.2315.27562,105
8/13/201517.1117.1415.8315.87660,415
8/12/201517.0617.9016.8717.45934,746
8/11/201516.9117.5416.5117.191,109,494
8/10/201516.3117.4516.1417.38990,996
8/7/201517.0017.6116.0816.381,336,918
8/6/201515.7417.2815.6317.171,864,301
8/5/201518.2518.3215.8915.901,673,636
8/4/201519.4019.9717.7517.861,347,919
8/3/201519.3620.1218.9419.041,158,940
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
  • 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!