UNT - Unit Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201720.7020.9120.4020.4120.41158,723
Dec 11, 201719.9520.5719.8620.5020.50538,700
Dec 08, 201720.2520.2519.6419.8719.87246,300
Dec 07, 201719.7919.8419.4519.7919.79407,100
Dec 06, 201720.9320.9319.6819.7419.74366,300
Dec 05, 201721.8221.8321.2321.2621.26296,400
Dec 04, 201722.2122.5721.8421.9421.94276,100
Dec 01, 201721.8222.4121.5022.2422.24383,200
Nov 30, 201720.9922.4520.9921.3921.39600,100
Nov 29, 201720.4821.3220.4820.8820.88298,300
Nov 28, 201720.3020.5720.1120.4320.43377,100
Nov 27, 201720.8520.8520.1320.3920.39317,600
Nov 24, 201721.5721.6020.9621.1921.19148,600
Nov 22, 201721.3221.7421.2121.2921.29455,700
Nov 21, 201720.8321.2020.6120.8820.88613,200
Nov 20, 201720.5120.8020.1220.6620.66211,700
Nov 17, 201720.2420.8120.0320.7120.71313,500
Nov 16, 201719.7420.1319.3120.0720.07381,000
Nov 15, 201719.5719.9319.0719.7919.79459,500
Nov 14, 201721.0921.2220.0020.0920.09471,500
Nov 13, 201722.5722.5721.3521.4721.47527,300
Nov 10, 201722.2222.9022.1822.8322.83745,500
Nov 09, 201721.3422.0321.3421.8521.85359,900
Nov 08, 201721.2721.9221.0921.5621.56346,800
Nov 07, 201721.8821.8921.1621.4121.41598,100
Nov 06, 201720.3321.8620.2321.8221.82521,400
Nov 03, 201719.1920.0618.8820.0120.01521,900
Nov 02, 201718.6919.3918.5619.1619.16667,100
Nov 01, 201719.1519.7318.5818.9918.99491,500
Oct 31, 201718.1418.8418.1118.7218.72393,100
Oct 30, 201718.2018.7317.9018.2818.28500,500
Oct 27, 201717.1018.0417.1018.0318.03482,500
Oct 26, 201717.2717.5016.8617.2917.29565,800
Oct 25, 201717.2517.4716.8317.2017.20364,400
Oct 24, 201718.2318.3217.4417.4417.44370,500
Oct 23, 201718.4418.5918.0118.0118.01356,800
Oct 20, 201718.1018.3517.6918.3418.34441,800
Oct 19, 201717.7318.1917.6517.9417.94416,800
Oct 18, 201718.9419.3018.1618.1618.16412,100
Oct 17, 201719.2619.3218.1419.0019.00619,100
Oct 16, 201719.9620.2619.5819.6519.65439,600
Oct 13, 201720.0020.4219.6719.7019.70496,400
Oct 12, 201719.7720.1119.4819.6719.67385,200
Oct 11, 201720.1620.3619.9020.2020.20336,300
Oct 10, 201720.8421.1020.0920.1420.14362,600
Oct 09, 201720.1020.5619.9420.3720.37343,700
Oct 06, 201720.0620.2919.8319.9319.93466,200
Oct 05, 201720.4020.6820.3320.5220.52618,100
Oct 04, 201720.4621.1420.2220.3520.35363,300
Oct 03, 201720.5320.6420.2220.3920.39479,700
Oct 02, 201719.9820.6719.7920.5520.55541,700
Sep 29, 201720.6020.6920.2520.5820.58415,400
Sep 28, 201721.4821.6320.2320.7220.72600,200
Sep 27, 201720.9321.5920.7521.5521.55516,700
Sep 26, 201720.3820.9620.3820.8420.84376,700
Sep 25, 201720.0020.7920.0020.6120.61517,200
Sep 22, 201719.0819.8419.0819.6719.67399,000
Sep 21, 201719.2319.3918.9519.1519.15396,500
Sep 20, 201718.8019.4518.7019.3219.32526,500
Sep 19, 201718.7018.9618.4518.6718.67443,000
Sep 18, 201718.4218.9118.3918.6918.69334,300
Sep 15, 201718.2418.5417.9518.5318.53865,200
Sep 14, 201718.4818.8917.9718.1418.14451,400
Sep 13, 201717.4718.6517.3518.2918.29736,900
Sep 12, 201716.7417.6616.6617.3517.35481,900
Sep 11, 201716.1816.7016.0516.6316.63514,800
Sep 08, 201716.8917.2815.7616.0916.09402,600
Sep 07, 201717.0717.1216.6417.0217.02358,900
Sep 06, 201717.0617.3916.7817.1117.11361,200
Sep 05, 201716.9217.1416.3816.7816.78391,000
Sep 01, 201715.9216.7015.5916.5716.57456,400
Aug 31, 201715.7216.2815.6615.9215.92450,900
Aug 30, 201715.7015.8015.2915.4415.44430,000
Aug 29, 201715.7716.1015.3415.8515.85584,700
Aug 28, 201716.6216.6515.8416.0216.02370,100
Aug 25, 201716.5116.8216.3616.5716.57261,000
Aug 24, 201716.4916.7816.3816.6416.64328,100
Aug 23, 201715.9516.8315.7616.6216.62631,000
Aug 22, 201715.8516.0115.4715.4715.47476,900
Aug 21, 201715.9216.0515.5115.8015.80415,800
Aug 18, 201715.4916.3215.4916.0316.03638,500
Aug 17, 201715.8016.0815.4015.4215.42397,300
Aug 16, 201716.5816.7915.6115.8715.87639,900
Aug 15, 201716.6816.7016.0216.4616.46651,300
Aug 14, 201717.2617.4416.7716.8616.86389,200
Aug 11, 201716.5617.3616.5517.1517.15451,200
Aug 10, 201717.8117.8116.8516.9016.90652,100
Aug 09, 201717.9818.1917.2317.6517.65470,600
Aug 08, 201718.0018.5017.5917.8417.84567,100
Aug 07, 201719.7719.7817.9818.1818.18710,600
Aug 04, 201719.8420.2019.3320.0720.07963,000
Aug 03, 201717.4321.2717.4319.8419.841,606,200
Aug 02, 201717.6518.0617.1417.7717.77465,900
Aug 01, 201717.9318.2017.4817.9217.92536,100
Jul 31, 201718.3418.3517.4517.9817.98478,800
Jul 28, 201718.1519.1218.0618.5118.51514,300
Jul 27, 201718.1018.4217.6418.2418.24544,700
Jul 26, 201717.9018.8617.5918.0818.08687,600
Jul 25, 201718.3518.5717.4417.7317.73890,600
Jul 24, 201718.0818.1417.4917.7417.74572,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...