$15.94 -0.50 (%) Unit Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201615.8916.1015.5115.94462,006
9/26/201616.4717.1316.2316.44430,868
9/23/201616.7717.4016.0416.24615,580
9/22/201617.0217.3016.4716.94597,710
9/21/201615.7916.3815.6616.33696,958
9/20/201615.2415.7915.0315.33671,062
9/19/201616.7116.7115.3015.31818,719
9/16/201615.7016.2715.4816.221,618,860
9/15/201615.9516.5715.8716.24568,709
9/14/201616.2316.8715.7615.81813,876
9/13/201617.2517.2916.0316.38904,473
9/12/201617.2217.7916.7617.251,103,384
9/9/201618.2218.6117.5717.58562,212
9/8/201618.3818.8417.9918.82923,724
9/7/201617.8818.2517.7018.08677,670
9/6/201617.6117.9117.2617.79533,778
9/2/201617.7318.0317.3917.42595,011
9/1/201616.8517.4616.8517.25685,681
8/31/201617.2517.6316.7517.09873,896
8/30/201617.6417.9617.2917.51584,835
8/29/201616.9917.8316.8617.51585,497
8/26/201617.1617.6216.9417.20762,153
8/25/201616.8617.4516.6617.03643,374
8/24/201616.9917.4016.7316.86681,805
8/23/201616.7417.5716.7417.31683,821
8/22/201616.8317.8116.6216.91882,132
8/19/201617.3217.4416.8617.37612,373
8/18/201616.3117.5316.3017.47893,330
8/17/201615.5316.1315.2916.09778,350
8/16/201615.5016.0215.2615.68781,703
8/15/201615.0715.9815.0515.571,063,628
8/12/201614.7015.0314.3914.84949,965
8/11/201613.9114.6713.4614.41817,909
8/10/201614.0814.3513.5813.58484,113
8/9/201614.4114.6813.7113.92653,085
8/8/201613.0814.7813.0214.341,184,270
8/5/201612.9013.2412.3512.72601,459
8/4/201612.5613.8612.4712.811,147,476
8/3/201611.6912.6811.4112.64787,309
8/2/201611.6311.7811.0611.60717,989
8/1/201612.1912.1911.1811.29960,876
7/29/201611.9012.5111.7512.50999,784
7/28/201612.1412.5311.8312.06653,383
7/27/201613.0013.6812.1612.221,169,788
7/26/201612.2712.9611.9512.84823,366
7/25/201613.4113.7012.2212.251,242,301
7/22/201614.0814.0813.3613.73637,240
7/21/201614.7415.0113.9413.99748,516
7/20/201614.0815.0213.7414.67701,153
7/19/201614.7714.9514.2014.23536,189
7/18/201614.4615.0014.1614.94581,831
7/15/201614.6514.9814.4714.63566,478
7/14/201615.2915.3414.5914.61503,161
7/13/201615.7115.9614.6214.86593,005
7/12/201614.7916.0114.3315.71895,166
7/11/201614.6314.8113.9213.95559,717
7/8/201614.3614.5913.8414.37793,183
7/7/201614.4815.1413.7513.81995,899
7/6/201613.9314.4413.6614.101,361,888
7/5/201615.8115.9413.2113.701,294,042
7/1/201615.5516.5415.5316.32678,874
6/30/201616.0716.1015.1315.561,442,720
6/29/201616.7016.7515.7216.191,212,855
6/28/201616.1416.4415.7816.01951,511
6/27/201616.2516.2514.7215.351,150,814
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
6/21/201616.5817.3416.2617.25672,479
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center