Historical Stock Prices

UNT 
$26.16
*  
0.03
0.11%
Get UNT Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 26.19 27.1 25.94 26.16 975,785
07/01/2015 27.1 27.1 25.5 26.13 6,757,713
06/30/2015 27.77 27.93 26.79 27.12 846,501
06/29/2015 27.87 28.09 26.9975 27.34 1,043,731
06/26/2015 28.04 28.44 27.685 28.41 3,966,660
06/25/2015 28.89 29.21 27.96 28.12 798,870
06/24/2015 29.38 29.69 28.705 29.11 651,153
06/23/2015 28.94 29.66 28.78 29.59 445,094
06/22/2015 28.65 29.29 28.02 29.03 499,728
06/19/2015 28.84 29.02 28.3 28.51 752,921
06/18/2015 30.43 30.43 28.662 28.78 551,528
06/17/2015 31.02 31.48 29.94 30.22 471,099
06/16/2015 29.92 30.59 29.87 30.46 427,891
06/15/2015 30.4 30.42 29.85 29.96 363,400
06/12/2015 30.93 30.94 30.42 30.74 421,181
06/11/2015 31.66 31.7 30.585 31.18 689,984
06/10/2015 31.68 32.44 31.56 31.77 467,469
06/09/2015 31.73 31.98 31.05 31.06 474,412
06/08/2015 31.82 32.09 30.61 31.17 485,385
06/05/2015 31.39 32.59 30.96 31.97 333,461
06/04/2015 32.1 32.2 31.18 31.32 473,058
06/03/2015 31.85 32.81 31.67 32.56 477,196
06/02/2015 31.54 32.66 31.426 32.26 585,927
06/01/2015 31.53 31.7 30.77 31.26 493,007
05/29/2015 32.37 32.72 31.49 31.53 884,612
05/28/2015 32.63 32.76 31.82 32.36 578,985
05/27/2015 32.65 33.66 32.34 33 461,639
05/26/2015 33.89 34.28 32.7 33.13 332,819
05/22/2015 34.2 34.91 33.79 34.55 205,830
05/21/2015 34.01 34.86 34.01 34.74 350,488
05/20/2015 33.97 34.11 33.1 33.91 352,346
05/19/2015 34.17 34.29 32.94 33.67 554,255
05/18/2015 33.88 34.82 33.58 34.65 406,063
05/15/2015 33.48 34.1799 32.85 33.79 333,665
05/14/2015 34.46 34.7 33.52 33.77 342,686
05/13/2015 34.06 34.53 33.74 34.12 426,404
05/12/2015 34.88 34.93 33.94 34.62 531,302
05/11/2015 34.93 34.95 34.09 34.61 555,040
05/08/2015 34.7 34.9399 32.92 34.85 791,771
05/07/2015 35.09 35.53 32.99 34.04 1,415,678
05/06/2015 35.39 36.07 34.77 35.82 911,017
05/05/2015 35.39 36.23 34.8 34.83 971,676
05/04/2015 34.31 35.14 33.99 34.86 821,496
05/01/2015 34.42 35.21 33.73 34.24 566,880
04/30/2015 33.29 34.99 32.85 34.84 947,387
04/29/2015 31.44 33.1 31.215 32.98 548,132
04/28/2015 30.7 31.63 30.625 31.59 352,629
04/27/2015 30.52 31.44 30.375 30.81 520,745
04/24/2015 30.49 30.8115 29.82 30.09 339,690
04/23/2015 30.57 31.125 30.52 30.69 392,245
04/22/2015 30.02 30.96 29.69 30.38 448,490
04/21/2015 31.17 31.262 29.58 29.95 531,047
04/20/2015 31.92 32.06 31 31.09 656,988
04/17/2015 32.27 32.7 31.67 31.87 428,083
04/16/2015 32.2 33.28 31.66 32.49 1,069,041
04/15/2015 30.82 32.58 30.475 32.29 570,499
04/14/2015 29.85 30.49 29.51 30.39 364,531
04/13/2015 29.57 29.66 28.96 29.52 451,195
04/10/2015 29.39 29.82 28.88 29.31 306,221
04/09/2015 28.95 29.935 28.95 29.39 403,725
04/08/2015 29.75 29.75 28.75 28.95 648,719
04/07/2015 29.33 30.21 29.05 29.61 464,266
04/06/2015 28.86 29.75 28.64 29.52 512,995
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?