Unit Corp $67.74

down -0.42


25/7/2014 04:00 PM  |  NYSE : UNT  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNT historical data

Date Open High Low Close Volume
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
7/8/201468.2869.1168.2168.94245,017
7/7/201469.9470.0168.1968.44410,700
7/3/201470.2670.2669.6369.94165,740
7/2/201469.2370.3769.1369.92354,378
7/1/201469.1969.9068.9269.41420,799
6/30/201467.7268.8867.5868.83330,091
6/27/201467.1368.2967.1368.05300,446
6/26/201467.3267.6866.4367.55115,954
6/25/201465.9567.2165.8467.18122,306
6/24/201468.1268.3565.8265.84210,847
6/23/201468.0268.4467.7467.96154,001
6/20/201467.7268.1567.2368.03344,688
6/19/201467.1467.6066.6967.40222,385
6/18/201466.7767.4066.5867.09224,936
6/17/201466.1366.9765.7166.50426,662
6/16/201466.7366.7365.5566.26185,229
6/13/201466.8966.8966.2966.65147,570
6/12/201466.4967.4966.1466.70167,106
6/11/201466.2466.6765.7966.22131,282
6/10/201465.8466.8665.6766.36355,429
6/9/201466.3466.7465.8465.98194,800
6/6/201465.9466.7465.8366.25225,632
6/5/201465.2565.7564.8165.57192,772
6/4/201464.6065.1464.1465.06197,774
6/3/201463.6164.8863.4964.64263,064
6/2/201463.8364.7563.5763.73251,021
5/30/201463.3163.6362.7663.52200,244
5/29/201463.8064.0562.9363.44577,824
5/28/201462.8463.9062.5363.77254,359
5/27/201462.7963.2562.6462.82184,634
5/23/201462.9663.4562.4462.64246,397
5/22/201463.3463.8262.8162.93292,548
5/21/201463.0063.7662.7963.32229,027
5/20/201463.1863.4662.4562.86179,605
5/19/201462.8163.9962.5163.26233,663
5/16/201462.7362.8161.4062.76358,367
5/15/201463.6663.6661.8062.89313,019
5/14/201463.5864.7963.2763.73255,919
5/13/201462.8863.6762.7263.35242,525
5/12/201462.7163.4362.4663.04333,959
5/9/201463.7364.1361.9862.38362,605
5/8/201466.2566.2662.0263.91561,351
5/7/201464.8966.4364.7666.23346,494
5/6/201465.5266.3364.9365.05411,080
5/5/201465.3466.7065.3465.64273,625
5/2/201465.2866.6364.8265.94184,034
5/1/201465.9366.3264.7965.04185,585
4/30/201465.4566.1965.2465.95281,641
4/29/201465.4766.6165.4065.63245,503
4/28/201467.3467.7364.9465.00433,694
4/25/201467.2567.6466.7867.24345,740
4/24/201467.0767.3266.6267.25461,836
4/23/201466.0566.9766.0566.64355,643
4/22/201466.3866.6666.0266.09267,411
4/21/201465.9266.6565.7966.31185,734
4/17/201465.3166.1565.0965.88152,578
4/16/201465.1465.4164.5265.24229,973
4/15/201463.8664.8963.5464.70324,987
4/14/201463.4464.2963.1963.68204,427
4/11/201463.3864.1363.2063.24150,949
4/10/201464.1464.6663.3363.63293,583
4/9/201464.4164.4163.2564.15343,778
4/8/201463.1264.1362.1664.13386,736
4/7/201464.4164.8562.8462.93440,674
4/4/201466.2866.2964.2064.40364,820
4/3/201465.9366.5365.7766.07401,811
4/2/201465.5366.1165.3265.67372,286
4/1/201465.4865.7365.0865.44333,201
3/31/201464.6065.6364.4465.38363,624
3/28/201463.2865.2463.2864.57376,310
3/27/201464.0664.2962.9763.07341,888
3/26/201463.4964.0763.1963.87418,502
3/25/201463.1763.6463.0163.19212,804
3/24/201463.6664.0562.8162.97222,842
3/21/201463.2764.3263.0563.44415,566
3/20/201461.8663.1561.8662.98195,572
3/19/201462.0462.5761.6962.18165,598
3/18/201461.0362.1161.0362.08357,109
3/17/201461.2361.3260.6661.01230,952
3/14/201461.4261.5960.5760.85302,564
3/13/201461.5061.5360.4261.42258,352
3/12/201460.9661.5360.5961.22184,152
3/11/201461.7361.9560.8061.19257,750
3/10/201461.8461.8461.0861.64176,606
3/7/201461.7862.1561.5461.99168,009
3/6/201461.1861.9461.0161.67234,148
3/5/201461.1961.7860.7961.20374,774
Trading Center