$16.66 -1.15 (%) Unit Corp - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNT historical data

Date Open High Low Close Volume
6/24/201616.7117.3916.4816.661,422,232
6/23/201617.3017.8716.8317.81873,419
6/22/201617.4617.5216.5916.81764,128
6/20/201617.6218.0216.5616.81847,745
6/17/201615.6317.2115.4316.891,924,587
6/16/201615.6715.7414.8415.42865,048
6/15/201615.8816.5515.5415.99869,399
6/14/201615.4816.4315.1416.10770,065
6/13/201615.0716.2214.7915.60896,998
6/10/201616.5016.6215.3915.51782,828
6/9/201616.3217.0616.0816.82706,993
6/8/201616.9417.3916.4416.74926,892
6/7/201616.1616.6915.9416.511,464,786
6/6/201614.4615.8614.3215.841,114,787
6/3/201614.3914.5813.8514.11733,709
6/2/201614.1014.2913.5014.24844,303
6/1/201613.7014.5613.1314.551,291,717
5/31/201613.6514.4313.6513.971,064,841
5/27/201613.4013.7113.0813.51867,136
5/26/201613.9114.4013.1713.451,464,308
5/25/201612.9714.1012.8914.061,560,063
5/24/201613.3613.4612.5212.77887,016
5/23/201612.8913.3812.4413.20834,232
5/20/201612.7813.3612.3513.151,072,159
5/19/201612.5713.0112.1112.72834,532
5/18/201613.5213.9312.7912.92855,942
5/17/201613.0713.9712.9213.49960,376
5/16/201612.9613.6512.8213.161,268,177
5/13/201612.8313.3712.3512.47947,819
5/12/201613.8014.0312.5412.961,060,581
5/11/201613.5114.1513.3513.491,697,444
5/10/201612.3113.7912.2513.631,413,925
5/9/201612.0812.7911.6312.111,535,849
5/6/201610.4812.7110.2212.252,398,968
5/5/201611.3011.709.9510.161,502,827
5/4/201611.4511.9510.7311.101,288,617
5/3/201611.6311.7011.0411.39947,963
5/2/201612.5112.5111.7312.111,241,128
4/29/201613.0013.5812.0112.661,169,441
4/28/201612.9413.4912.6512.881,147,482
4/27/201612.7613.4412.7013.201,159,901
4/26/201612.1612.7711.9712.45821,111
4/25/201612.3312.6611.6512.02822,156
4/22/201611.9612.9811.8512.431,109,357
4/21/201612.3212.5411.6111.791,147,009
4/20/201611.1712.2611.1012.151,148,276
4/19/201610.8611.5410.7611.35885,081
4/18/20169.8510.779.6710.65875,466
4/15/201610.4210.9010.1710.57600,193
4/14/201610.8410.8510.2610.70856,812
4/13/201611.0311.4210.5010.651,059,469
4/12/201610.1311.249.8411.161,722,099
4/11/20169.4210.269.289.881,143,291
4/8/20169.389.768.999.211,100,209
4/7/20168.919.168.568.90991,034
4/6/20169.019.418.478.911,156,202
4/5/20168.298.848.268.76938,772
4/4/20168.639.488.258.441,411,667
4/1/20168.318.718.128.611,059,753
3/31/20168.509.058.508.811,108,201
3/30/20169.339.608.228.571,340,809
3/29/20168.289.178.139.03995,609
3/28/20169.339.418.328.731,626,729
3/24/20168.769.568.689.321,032,867
3/23/201610.0110.249.219.271,614,106
3/22/20169.7410.499.6810.28936,768
3/21/20169.8010.399.4110.121,577,859
3/18/201611.2611.339.8610.192,701,521
3/17/201610.3111.029.9010.901,922,212
3/16/20169.6710.309.6010.051,108,047
3/15/20169.129.478.599.44827,077
3/14/20168.979.828.869.551,865,002
3/11/20169.7010.109.569.711,289,909
3/10/20168.769.688.509.291,875,122
3/9/20169.7610.208.659.022,182,165
3/8/201612.0612.308.729.293,928,178
3/7/201610.4512.7410.4512.515,243,215
3/4/20169.8311.089.3410.373,187,260
3/3/20167.349.857.349.624,688,581
3/2/20165.597.475.487.442,623,372
3/1/20165.365.765.215.591,837,598
2/29/20165.065.785.065.363,131,663
2/26/20164.585.884.525.073,623,034
2/25/20165.205.333.904.414,927,952
2/24/20165.125.535.075.38949,489
2/23/20166.246.255.105.371,532,217
2/22/20166.756.756.156.201,433,396
2/19/20166.286.285.665.951,515,326
2/18/20167.237.316.406.421,500,461
2/17/20166.347.076.346.951,768,425
2/16/20167.207.295.876.272,274,502
2/12/20167.247.516.876.99797,676
2/11/20167.107.196.456.851,067,447
2/10/20167.407.926.987.39983,182
2/9/20169.049.087.087.472,279,133
2/8/201610.6610.829.259.611,696,929
2/5/201611.0011.9710.7311.151,527,691
2/4/20169.7011.559.6811.342,054,001
2/3/20169.029.628.439.57751,166
2/2/20169.329.358.778.82679,514
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center