$26.11 +0.95 (%) Unit Corp - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201625.4626.5625.1326.11752,599
12/7/201626.3926.5624.4625.16923,449
12/6/201624.8326.8024.7626.241,272,471
12/5/201625.2325.9725.0025.62995,259
12/2/201623.9524.9623.9024.63476,230
12/1/201625.2325.3823.9824.381,107,174
11/30/201622.3624.3522.1524.301,404,507
11/29/201620.2721.0920.0620.79609,792
11/28/201623.0223.0720.9520.98696,805
11/25/201622.7222.8122.0722.52240,294
11/23/201621.8823.0921.7622.96453,226
11/22/201622.1222.5321.6022.44578,475
11/21/201621.2122.1721.2021.95637,305
11/18/201620.4721.3220.2721.04471,767
11/17/201620.4321.1719.8320.22707,358
11/16/201620.0820.3419.4819.95535,121
11/15/201619.6120.5519.4520.081,273,553
11/14/201618.7119.3018.0819.17640,036
11/11/201618.5518.9818.3718.75771,243
11/10/201618.2719.4018.1118.96680,423
11/9/201617.6518.5717.4318.46668,054
11/8/201618.3319.0017.3617.50798,181
11/7/201618.1518.8717.9618.75690,407
11/4/201616.7717.8016.5517.64703,757
11/3/201616.6317.3816.5416.90609,638
11/2/201617.2917.3816.2716.44710,085
11/1/201617.4117.5916.9317.56531,408
10/31/201617.8217.8817.0617.13582,813
10/28/201618.6818.9217.8918.06399,049
10/27/201618.8419.1418.6218.76423,891
10/26/201618.4318.8918.1918.61591,368
10/25/201619.7720.1018.9319.08631,455
10/24/201619.5520.1719.3320.11757,608
10/21/201619.1220.3319.0119.61759,855
10/20/201618.5919.7918.3619.57867,819
10/19/201618.7719.5918.3319.02691,397
10/18/201618.2218.4617.8118.29484,813
10/17/201617.5217.8117.0017.64413,713
10/14/201618.1018.1517.2917.50524,275
10/13/201617.5118.1317.1918.03813,558
10/12/201617.8618.2817.4617.60642,726
10/11/201618.3418.4217.7318.11429,080
10/10/201618.1018.7417.9518.48649,209
10/7/201618.6318.6317.6517.66632,826
10/6/201619.0619.6018.1018.51781,907
10/5/201618.5619.2718.5618.92572,974
10/4/201619.0919.2917.8317.99549,434
10/3/201618.4919.2418.4819.16783,169
9/30/201618.0818.7617.6518.60706,191
9/29/201618.6718.7417.3917.67852,622
9/28/201616.1317.9515.8917.91787,077
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center