$62.47 +0.32 (%) Unit Corp - NYSE

Sep. 15, 2014 | 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
9/15/201462.1863.2361.5062.47245,582
9/12/201463.1163.1162.0962.15146,767
9/11/201462.4163.6162.2263.30187,920
9/10/201461.9663.3861.5263.09310,115
9/9/201461.8462.9461.5961.85172,581
9/8/201463.1363.3061.7761.98275,195
9/5/201463.1463.4862.1863.37291,510
9/4/201464.4564.4562.2762.42315,368
9/3/201464.4864.8964.2864.35210,591
9/2/201465.7666.0464.1664.38317,265
8/29/201464.7766.0364.2965.81169,890
8/28/201464.6564.8764.0564.56136,622
8/27/201464.7065.3864.3864.76109,094
8/26/201463.7764.8263.7464.72146,014
8/25/201463.7063.9363.3163.47202,257
8/22/201463.6263.6462.7863.29198,299
8/21/201463.4263.8262.7763.74184,351
8/20/201463.7963.8062.9863.53147,567
8/19/201462.9564.1562.6563.79271,866
8/18/201462.8663.1762.2262.70216,199
8/15/201461.9262.3261.5362.27281,457
8/14/201463.0663.4161.4361.50183,284
8/13/201462.3763.0162.3762.86278,610
8/12/201462.7062.8261.4062.07206,303
8/11/201463.0263.7262.6762.71149,583
8/8/201461.6862.9161.6462.81249,725
8/7/201462.8462.8461.3761.61266,134
8/6/201461.8963.3861.5462.56350,524
8/5/201463.5063.5061.0362.01331,585
8/4/201462.7163.9262.1263.85271,186
8/1/201463.1463.6962.0262.76451,682
7/31/201465.5365.7563.3363.35421,542
7/30/201467.7767.7766.4766.57176,058
7/29/201467.3167.9866.8467.17236,734
7/28/201467.7367.7366.4267.35214,601
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center