Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 9:45AM ET - U.S. Markets close in 6 hours and 15 minutes. Dow  0.40% Nasdaq  0.34%

Unit Corp. (UNT)

On Nov 23: 37.91   0.00 (0.00%)

MORE ON UNT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 37.84 38.86 37.79 37.91 655,700 37.91 20-Nov-09 37.53 37.73 36.85 37.13 430,700 37.13 19-Nov-09 38.78 38.78 37.42 38.05 583,400 38.05 18-Nov-09 39.78 39.93 38.79 39.18 505,100 39.18 17-Nov-09 39.63 39.87 38.91 39.65 583,400 39.65 16-Nov-09 38.84 39.92 38.84 39.80 705,800 39.80 13-Nov-09 38.79 39.14 38.00 38.49 638,500 38.49 12-Nov-09 40.11 40.47 38.28 38.47 684,600 38.47 11-Nov-09 40.96 41.49 39.91 40.25 637,600 40.25 10-Nov-09 40.87 41.25 40.05 40.75 345,400 40.75 9-Nov-09 39.66 41.11 39.66 41.00 632,800 41.00 6-Nov-09 39.01 40.11 38.61 39.09 402,300 39.09 5-Nov-09 39.48 39.64 38.75 39.57 711,900 39.57 4-Nov-09 40.76 41.13 38.90 38.93 917,400 38.93 3-Nov-09 39.21 40.64 38.06 40.24 821,200 40.24 2-Nov-09 39.29 40.33 38.84 39.86 794,800 39.86 30-Oct-09 41.44 41.59 38.89 39.08 838,600 39.08 29-Oct-09 40.25 42.11 40.25 41.87 434,600 41.87 28-Oct-09 42.37 42.41 39.61 39.91 669,900 39.91 27-Oct-09 43.06 43.88 42.32 42.52 715,200 42.52 26-Oct-09 44.81 45.70 42.94 43.08 524,600 43.08 23-Oct-09 46.29 46.33 43.95 44.50 375,200 44.50 22-Oct-09 45.70 46.09 44.55 45.97 343,100 45.97 21-Oct-09 45.67 47.25 45.34 45.65 513,100 45.65 20-Oct-09 46.35 46.44 44.66 45.93 417,500 45.93 19-Oct-09 45.92 46.51 45.56 46.04 625,000 46.04 16-Oct-09 45.46 46.23 44.79 45.94 469,300 45.94 15-Oct-09 45.40 47.02 45.04 46.94 366,900 46.94 14-Oct-09 46.02 46.27 45.27 45.61 555,400 45.61 13-Oct-09 44.44 45.18 44.04 45.05 556,300 45.05 12-Oct-09 44.66 45.25 44.08 44.44 313,000 44.44 9-Oct-09 43.80 44.20 43.27 43.74 192,100 43.74 8-Oct-09 42.42 44.08 42.26 44.05 363,400 44.05 7-Oct-09 41.81 42.26 41.47 42.20 196,600 42.20 6-Oct-09 41.01 42.10 40.96 41.78 255,400 41.78 5-Oct-09 39.19 40.59 39.02 40.54 207,400 40.54 2-Oct-09 38.63 39.77 38.09 39.19 321,600 39.19 1-Oct-09 41.12 41.19 39.06 39.07 231,700 39.07 30-Sep-09 41.65 41.94 40.58 41.25 261,200 41.25 29-Sep-09 41.14 41.77 40.87 41.41 484,300 41.41 28-Sep-09 40.13 41.26 39.79 41.20 266,600 41.20 25-Sep-09 39.74 40.60 39.46 39.92 250,000 39.92 24-Sep-09 41.26 41.34 39.75 39.95 487,600 39.95 23-Sep-09 42.75 42.99 41.13 41.29 569,500 41.29 22-Sep-09 43.23 43.23 42.06 42.77 726,000 42.77 21-Sep-09 42.78 43.52 42.30 43.37 529,200 43.37 18-Sep-09 43.30 43.81 42.52 43.49 1,516,900 43.49 17-Sep-09 43.40 44.15 42.66 42.95 667,100 42.95 16-Sep-09 42.55 43.65 42.35 43.64 609,500 43.64 15-Sep-09 41.56 42.36 41.48 42.14 687,500 42.14 14-Sep-09 40.19 41.62 39.71 41.46 635,600 41.46 11-Sep-09 40.49 41.56 40.09 40.71 540,700 40.71 10-Sep-09 39.34 40.13 38.77 40.10 317,900 40.10 9-Sep-09 38.69 39.53 37.91 39.26 467,800 39.26 8-Sep-09 37.90 38.71 37.90 38.55 535,900 38.55 4-Sep-09 36.17 37.15 35.98 37.10 280,700 37.10 3-Sep-09 35.97 36.26 35.55 36.17 420,000 36.17 2-Sep-09 35.92 36.25 35.37 35.57 627,800 35.57 1-Sep-09 36.94 38.47 36.23 36.34 594,800 36.34 31-Aug-09 37.46 37.95 36.85 37.41 713,200 37.41 28-Aug-09 39.08 39.10 37.97 38.53 641,000 38.53 27-Aug-09 37.98 38.39 37.26 38.30 593,100 38.30 26-Aug-09 39.78 39.78 38.40 38.67 835,800 38.67 25-Aug-09 40.61 40.76 39.54 39.98 579,300 39.98 24-Aug-09 40.01 40.70 39.94 40.42 403,700 40.42 21-Aug-09 38.94 39.77 38.88 39.76 409,500 39.76 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions