UNT Historical Prices | Unit Corporation Common Stock Stock

Dow

0.22% Nasdaq

0.08%

Unit Corporation (UNT)

-NYSE

46.66 0.15(0.32%) 11:39AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	46.74	47.03	46.50	46.81	222,800	46.81
May 17, 2013	45.76	47.20	45.76	47.02	154,700	47.02
May 16, 2013	44.83	45.52	44.68	45.28	252,700	45.28
May 15, 2013	44.33	44.95	44.12	44.81	105,700	44.81
May 14, 2013	44.91	45.24	44.32	44.65	170,000	44.65
May 13, 2013	44.85	45.08	44.58	44.97	121,600	44.97
May 10, 2013	44.79	44.98	43.92	44.97	138,100	44.97
May 9, 2013	44.86	45.15	44.59	45.05	202,400	45.05
May 8, 2013	44.34	44.91	44.05	44.91	175,400	44.91
May 7, 2013	43.47	44.40	43.24	44.30	263,300	44.30
May 6, 2013	43.00	43.90	43.00	43.30	144,700	43.30
May 3, 2013	41.94	43.24	41.92	43.00	154,800	43.00
May 2, 2013	41.61	41.98	40.99	41.65	202,100	41.65
May 1, 2013	42.00	42.00	41.20	41.52	187,700	41.52
Apr 30, 2013	41.98	42.17	41.32	42.03	304,100	42.03
Apr 29, 2013	41.86	42.40	41.43	42.02	222,600	42.02
Apr 26, 2013	41.86	41.86	40.95	41.54	217,800	41.54
Apr 25, 2013	43.01	43.02	41.90	42.16	272,700	42.16
Apr 24, 2013	41.97	43.31	41.97	42.75	323,700	42.75
Apr 23, 2013	41.87	42.16	41.44	41.81	111,000	41.81
Apr 22, 2013	41.09	41.85	40.51	41.66	335,500	41.66
Apr 19, 2013	42.09	42.09	40.78	41.19	206,900	41.19
Apr 18, 2013	41.47	42.49	40.87	41.86	154,200	41.86
Apr 17, 2013	42.16	42.25	40.72	41.13	265,200	41.13
Apr 16, 2013	42.86	43.27	42.03	42.56	159,600	42.56
Apr 15, 2013	43.62	43.62	42.13	42.22	356,800	42.22
Apr 12, 2013	44.63	44.63	43.83	44.19	157,100	44.19
Apr 11, 2013	44.80	45.15	44.02	45.06	196,300	45.06
Apr 10, 2013	44.16	44.84	44.05	44.73	205,700	44.73
Apr 9, 2013	43.43	44.20	43.28	44.09	221,700	44.09
Apr 8, 2013	43.20	43.79	42.78	43.54	166,700	43.54
Apr 5, 2013	41.69	43.41	41.56	43.15	343,800	43.15
Apr 4, 2013	42.25	42.36	41.37	42.34	235,600	42.34
Apr 3, 2013	43.93	44.10	42.05	42.41	321,700	42.41
Apr 2, 2013	44.63	44.63	43.83	43.90	249,700	43.90
Apr 1, 2013	45.52	45.79	44.28	44.47	287,400	44.47
Mar 28, 2013	46.02	46.04	45.52	45.55	159,600	45.55
Mar 27, 2013	45.34	46.09	45.34	45.88	250,600	45.88
Mar 26, 2013	45.32	45.83	45.18	45.75	441,600	45.75
Mar 25, 2013	45.28	45.54	44.82	44.98	211,400	44.98
Mar 22, 2013	45.76	46.01	44.83	45.18	237,500	45.18
Mar 21, 2013	45.81	46.36	45.31	45.60	204,000	45.60
Mar 20, 2013	47.09	47.11	45.79	46.18	179,100	46.18
Mar 19, 2013	47.32	47.43	45.93	46.59	140,500	46.59
Mar 18, 2013	47.34	48.37	47.22	47.32	247,000	47.32
Mar 15, 2013	47.47	48.57	47.45	48.20	550,500	48.20
Mar 14, 2013	45.69	47.43	45.53	47.39	219,000	47.39
Mar 13, 2013	45.94	46.08	45.11	45.51	260,700	45.51
Mar 12, 2013	45.66	46.01	45.51	45.92	194,100	45.92
Mar 11, 2013	45.20	45.76	44.97	45.70	216,700	45.70
Mar 8, 2013	45.76	45.76	45.04	45.57	114,600	45.57
Mar 7, 2013	44.66	45.41	44.48	45.39	141,700	45.39
Mar 6, 2013	44.96	45.04	44.30	44.66	133,800	44.66
Mar 5, 2013	44.83	45.07	44.55	44.76	185,300	44.76
Mar 4, 2013	44.98	44.98	44.32	44.62	396,200	44.62
Mar 1, 2013	45.05	45.18	44.26	44.97	300,600	44.97
Feb 28, 2013	45.27	45.74	45.09	45.48	215,700	45.48
Feb 27, 2013	44.23	45.55	44.23	45.45	192,900	45.45
Feb 26, 2013	44.77	44.77	43.75	44.25	404,600	44.25
Feb 25, 2013	45.93	46.13	44.46	44.48	410,500	44.48
Feb 22, 2013	45.08	45.71	44.74	45.71	311,000	45.71
Feb 21, 2013	45.49	45.53	44.25	44.70	423,300	44.70
Feb 20, 2013	46.10	47.19	45.47	45.75	522,300	45.75
Feb 19, 2013	48.52	49.62	47.60	47.98	279,400	47.98
Feb 15, 2013	48.91	48.92	47.88	48.24	251,100	48.24
Feb 14, 2013	48.46	49.19	48.32	49.03	247,400	49.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UNT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Unit Corporation (UNT)