$7.39 0.00 (%) Unit Corp - NYSE

Feb. 10, 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
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
2/1/20169.7210.059.329.93761,533
1/29/20169.9510.459.6010.431,116,884
1/28/20169.9810.239.479.821,184,880
1/27/20168.539.678.449.151,632,393
1/26/20168.328.848.068.591,000,859
1/25/20168.219.097.857.851,469,188
1/22/20168.169.358.028.672,427,248
1/21/20166.288.126.287.502,568,371
1/20/20166.526.535.796.441,814,513
1/19/20167.127.136.456.711,220,739
1/15/20166.967.186.487.172,172,050
1/14/20167.547.817.117.461,528,725
1/13/20168.548.687.367.501,627,144
1/12/20168.979.137.868.251,378,969
1/11/20169.439.448.298.661,301,334
1/8/201610.0110.079.299.431,019,672
1/7/201610.0710.169.529.912,146,939
1/6/201611.4911.6110.2010.461,122,285
1/5/201612.2412.3611.1112.031,175,906
1/4/201612.2813.0311.9512.381,124,627
12/31/201511.8812.3011.8612.20844,979
12/30/201511.8512.4911.8211.95601,796
12/29/201512.7812.8612.0012.37514,681
12/28/201512.4512.6211.9912.20637,732
12/24/201512.9313.2512.5112.98426,743
12/23/201512.0312.9811.9112.98897,149
12/22/201510.9511.7110.8911.50682,230
12/21/201511.2411.2410.6010.96910,694
12/18/201511.1311.3811.0211.141,935,621
12/17/201512.0112.3210.9711.201,198,883
12/16/201512.2412.5711.5511.751,411,355
12/15/201512.4112.7812.1912.481,022,006
12/14/201512.2012.3211.6111.921,264,430
12/11/201512.9713.0812.4012.43624,807
12/10/201513.1213.8112.7213.51793,558
12/9/201513.5214.5113.1313.41736,332
12/8/201513.0613.6812.6713.461,052,629
12/7/201514.3514.3513.4413.531,045,747
12/4/201515.4015.4014.2914.85932,694
12/3/201516.4616.5515.3915.721,008,639
12/2/201517.5017.8915.8616.091,565,304
12/1/201518.1118.6217.7117.85868,399
11/30/201517.9018.7317.7218.07780,947
11/27/201517.9418.4617.4517.62351,885
11/25/201517.6618.8817.2518.49723,096
11/24/201516.8618.5616.8518.321,019,571
11/23/201516.5416.9616.1716.56753,628
11/20/201517.0617.4416.1516.471,002,569
11/19/201517.3718.0216.5117.051,015,600
11/18/201517.6018.3816.9517.861,344,273
11/17/201516.8417.8016.1717.33885,647
11/16/201516.1617.0915.8417.07702,226
11/13/201515.2316.6315.0016.26919,205
11/12/201515.5516.7615.1115.301,201,351
11/11/201517.4617.5216.0716.35780,056
11/10/201516.9317.6916.6617.41903,062
11/9/201517.1917.9116.3716.92784,080
11/6/201516.4717.1616.1717.11822,325
11/5/201516.7717.5716.4016.701,103,214
11/4/201516.5916.9715.6416.851,436,835
11/3/201514.1018.4514.1016.614,467,512
11/2/201512.1213.7612.1213.691,239,384
10/30/201512.1412.7511.4112.611,333,927
10/29/201512.1212.8312.0212.131,098,134
10/28/201512.1012.8211.8512.191,190,090
10/27/201512.3712.8711.8212.101,149,801
10/26/201513.9714.1412.8112.901,241,287
10/23/201513.8714.4913.2814.14925,922
10/22/201514.5714.8913.8214.25535,570
10/21/201514.9015.0914.3814.39554,821
10/20/201514.4215.5014.3215.08781,103
10/19/201514.8515.0014.2714.48708,063
10/16/201515.3515.4814.2915.131,035,242
10/15/201514.6415.5214.2315.341,074,095
10/14/201514.7815.4414.1415.17967,382
10/13/201514.8915.9414.5914.711,319,142
10/12/201517.8217.8614.7815.241,977,530
10/9/201518.3118.3917.4917.871,446,547
10/8/201517.6418.3016.7718.091,868,799
10/7/201518.2319.1016.3517.702,965,255
10/6/201514.1419.5314.0318.304,356,984
10/5/201512.9014.0112.7213.931,358,934
10/2/201510.8412.5410.8012.53954,829
10/1/201511.4712.3010.8711.071,168,943
9/30/201511.7911.7911.0911.261,256,268
9/29/201511.6211.9211.2311.66885,379
9/28/201511.4011.6111.1411.461,425,934
9/25/201511.8011.9411.0911.491,170,074
9/24/201511.3411.8811.2111.731,402,215
9/23/201512.6912.8011.4711.571,192,744
9/22/201512.4612.8612.0912.301,369,453
9/21/201512.0613.2211.7712.731,986,171
9/18/201512.0912.3011.2711.732,935,310
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center