Unit Corporation Historical Stock Prices

UNT 
$35.89
*  
1.36
3.65%
Get UNT Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading UNT now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-SEP-2014 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00  36.72  36.94  35.29  35.89 546,635
12/22/2014 36.94 36.94 35.29 35.89 547,184
12/19/2014 35.45 37.3 34.54 37.25 1,046,534
12/18/2014 35.2 35.2 33.27 34.86 910,376
12/17/2014 30.6 33.67 30.6 33.32 734,939
12/16/2014 29.05 31.77 28.24 30.72 1,080,374
12/15/2014 31.2 31.47 29.81 29.98 769,278
12/12/2014 30.86 31.73 30.72 30.82 600,998
12/11/2014 32.53 33.568 31.5 31.55 637,940
12/10/2014 33.41 34.0299 32.4 32.53 477,712
12/09/2014 33.22 34.84 33.16 34.4 451,994
12/08/2014 34.53 34.54 33.14 33.28 560,015
12/05/2014 36.39 36.79 35.39 35.43 642,705
12/04/2014 36.69 37.1 35.99 36.62 685,880
12/03/2014 37.35 38.4599 36.76 37.14 707,953
12/02/2014 37.53 37.8899 36.14 36.79 915,440
12/01/2014 37.72 38.38 36.31 37.89 955,600
11/28/2014 41.16 41.59 38.16 38.22 302,898
11/26/2014 44.58 44.63 43.16 43.28 341,329
11/25/2014 46.67 46.89 44.56 45 345,650
11/24/2014 45.99 46.88 45.52 45.8 309,523
11/21/2014 45.55 47.5 45.53 46.31 395,500
11/20/2014 43.88 45.26 43.77 44.68 361,825
11/19/2014 44.31 44.51 43.45 43.84 356,037
11/18/2014 44.8 45.4 44.075 44.13 453,832
11/17/2014 45.45 45.58 44.39 44.74 379,625
11/14/2014 45.39 46.58 45.06 45.93 488,721
11/13/2014 46.68 46.72 44.67 45.52 337,043
11/12/2014 47.28 48.28 46.99 47.18 400,135
11/11/2014 47.73 48.35 47 47.72 429,701
11/10/2014 48.92 50.046 47.05 47.47 377,914
11/07/2014 47.27 48.79 47.27 48.53 575,062
11/06/2014 45.72 47.36 45.31 47.23 449,402
11/05/2014 44.86 46.51 44.352 45.88 498,458
11/04/2014 44.35 46.32 44.05 44.65 590,320
11/03/2014 48.51 49.09 46.83 46.97 691,697
10/31/2014 47 48.47 46.01 48.42 390,398
10/30/2014 47.71 48.09 46.75 47.15 295,045
10/29/2014 47.97 48.64 47.53 48.1 386,456
10/28/2014 46.5 47.47 45.96 47.47 716,586
10/27/2014 47.51 47.6 46.22 46.32 492,007
10/24/2014 49.64 49.64 48.075 48.39 281,048
10/23/2014 49.24 50.49 48.6 49.89 571,653
10/22/2014 49.85 50.59 48.45 48.48 338,341
10/21/2014 49.22 49.86 48.69 49.7 452,863
10/20/2014 47.98 48.81 47.23 48.69 400,724
10/17/2014 49.57 50.35 47.65 48.23 428,215
10/16/2014 45.69 48.72 45.66 48.4 545,743
10/15/2014 44.7 47.32 44.27 46.93 541,415
10/14/2014 48.06 48.146 45.24 45.39 765,323
10/13/2014 49.78 50.65 47.19 47.26 624,068
10/10/2014 51.22 51.72 49.77 49.9 513,153
10/09/2014 53.01 53.06 51.14 51.46 578,104
10/08/2014 53.8 53.97 51.41 53.51 531,592
10/07/2014 53.9 54.88 53.56 53.99 507,166
10/06/2014 53.71 54.52 53.13 54.15 411,760
10/03/2014 56.02 56.02 53.42 53.64 542,205
10/02/2014 57.09 57.31 54.91 55.93 483,925
10/01/2014 58.57 59.68 57.23 57.42 515,072
09/30/2014 59.04 60.2 58.18 58.65 381,707
09/29/2014 58.38 59.08 57.85 59.07 443,984
09/26/2014 58.71 59.39 58.26 59.1 320,296
09/25/2014 59.49 59.68 58.14 58.73 282,173
09/24/2014 59.83 60.1 58.45 59.69 342,882
09/23/2014 60.28 60.84 59.79 59.81 272,592
09/22/2014 61.45 61.74 59.88 60.35 228,539
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?