UNT - Unit Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.51000.52000.47000.48000.48001,437,500
Jan. 16, 20200.49000.55000.49000.50000.50001,818,700
Jan. 15, 20200.49000.52000.46000.50000.50001,898,900
Jan. 14, 20200.45000.49000.44000.48000.48002,546,300
Jan. 13, 20200.52000.52000.44000.45000.45004,030,000
Jan. 10, 20200.55000.57000.51000.51000.51004,009,600
Jan. 09, 20200.56000.61000.53000.56000.56002,925,200
Jan. 08, 20200.62000.64000.57000.57000.57002,985,800
Jan. 07, 20200.63000.67000.56000.65000.65005,583,700
Jan. 06, 20200.56000.60000.52000.59000.59005,486,200
Jan. 03, 20200.64000.64000.51000.55000.55003,560,100
Jan. 02, 20200.71000.75000.57000.58000.58002,469,800
Dec. 31, 20190.71000.77000.70000.70000.70001,775,000
Dec. 30, 20190.72000.77000.70000.71000.71001,141,800
Dec. 27, 20190.84000.84000.72000.73000.73001,175,400
Dec. 26, 20190.78000.86000.77000.80000.80001,097,500
Dec. 24, 20190.74000.81000.74000.77000.7700547,000
Dec. 23, 20190.64000.81000.63000.75000.75001,808,500
Dec. 20, 20190.64000.70000.63000.64000.64009,819,900
Dec. 19, 20190.68000.69000.63000.63000.63001,748,500
Dec. 18, 20190.70000.75000.63000.70000.70001,918,500
Dec. 17, 20190.74000.76000.70000.70000.70001,322,700
Dec. 16, 20190.80000.80000.65000.75000.75001,819,700
Dec. 13, 20190.87000.94000.81000.83000.8300497,000
Dec. 12, 20190.93000.99000.89000.90000.9000726,900
Dec. 11, 20190.92000.95000.87000.92000.9200710,000
Dec. 10, 20190.94000.94000.85000.92000.9200812,300
Dec. 09, 20190.97001.00000.90000.91000.9100452,000
Dec. 06, 20190.89001.00000.83000.98000.9800935,800
Dec. 05, 20190.91000.91000.81000.86000.8600715,000
Dec. 04, 20190.94000.94000.86000.87000.8700927,200
Dec. 03, 20190.92000.92000.86000.86000.8600786,700
Dec. 02, 20190.88001.02000.87000.93000.93001,557,300
Nov. 29, 20190.81000.88000.80000.86000.8600698,200
Nov. 27, 20190.79000.82000.70000.80000.80001,134,300
Nov. 26, 20190.88000.88000.76000.78000.78001,793,700
Nov. 25, 20190.73000.88000.70000.85000.85001,512,400
Nov. 22, 20190.76000.76000.68000.72000.7200944,700
Nov. 21, 20190.69000.69000.60000.68000.68001,903,100
Nov. 20, 20190.69000.81000.66000.67000.67001,623,300
Nov. 19, 20190.80000.81000.68000.70000.70001,512,400
Nov. 18, 20190.83000.88000.77000.81000.81001,642,300
Nov. 15, 20190.83000.88000.75000.87000.87001,771,200
Nov. 14, 20190.90000.95000.77000.79000.79002,328,900
Nov. 13, 20190.91001.00000.89000.90000.90002,029,500
Nov. 12, 20190.96001.00000.83000.88000.88002,412,100
Nov. 11, 20191.04001.06000.95000.96000.96002,329,200
Nov. 08, 20191.96002.00000.99001.04001.04004,996,900
Nov. 07, 20192.06002.19001.99002.01002.0100470,400
Nov. 06, 20192.20002.35002.04002.04002.0400621,500
Nov. 05, 20192.27002.49002.24002.27002.2700657,200
Nov. 04, 20192.10002.36002.10002.25002.2500752,400
Nov. 01, 20192.06002.27002.04002.08002.08001,041,900
Oct. 31, 20192.12002.22002.03002.04002.0400533,000
Oct. 30, 20192.41002.46002.12002.12002.1200712,800
Oct. 29, 20192.56002.61002.36002.40002.4000619,800
Oct. 28, 20192.72002.75002.62002.62002.6200484,200
Oct. 25, 20192.57002.72002.49002.67002.6700677,800
Oct. 24, 20192.72002.75002.56002.59002.5900376,200
Oct. 23, 20192.65002.78002.53002.70002.7000757,800
Oct. 22, 20192.51002.64002.30002.64002.6400775,600
Oct. 21, 20192.54002.62002.41002.56002.5600496,900
Oct. 18, 20192.60002.65002.54002.56002.5600495,500
Oct. 17, 20192.60002.66002.52002.59002.5900550,800
Oct. 16, 20192.68002.75002.58002.60002.6000537,400
Oct. 15, 20192.74002.88002.59002.72002.7200603,100
Oct. 14, 20192.91002.93002.69002.83002.8300310,800
Oct. 11, 20192.89003.11002.87002.99002.9900628,800
Oct. 10, 20192.88002.92002.77002.80002.8000299,300
Oct. 09, 20192.90002.94002.75002.82002.8200472,000
Oct. 08, 20192.90002.95002.81002.84002.8400580,700
Oct. 07, 20192.98003.10002.89002.95002.9500464,100
Oct. 04, 20193.07003.19002.96002.99002.9900482,600
Oct. 03, 20192.96003.11002.85003.10003.1000638,900
Oct. 02, 20193.09003.26002.99003.01003.0100667,000
Oct. 01, 20193.46003.58003.11003.12003.1200645,000
Sep. 30, 20193.42003.49003.26003.38003.3800749,500
Sep. 27, 20193.18003.44003.16003.42003.42001,139,100
Sep. 26, 20193.29003.32003.11003.20003.2000458,300
Sep. 25, 20193.41003.52003.28003.32003.3200615,900
Sep. 24, 20193.69003.74003.44003.48003.4800780,600
Sep. 23, 20193.64003.80003.64003.73003.7300633,800
Sep. 20, 20193.73003.90003.49003.72003.72002,306,800
Sep. 19, 20193.95003.96003.61003.69003.69001,105,800
Sep. 18, 20194.11004.11003.71003.84003.84001,520,100
Sep. 17, 20194.51004.75004.08004.22004.22001,629,900
Sep. 16, 20193.94004.55003.85004.54004.54002,120,200
Sep. 13, 20193.33003.42003.23003.32003.3200664,200
Sep. 12, 20193.29003.42003.07003.33003.33001,121,300
Sep. 11, 20193.41003.63003.24003.36003.36001,314,800
Sep. 10, 20193.25003.65003.22003.33003.33001,741,800
Sep. 09, 20192.94003.34002.90003.24003.24001,124,100
Sep. 06, 20192.95003.10002.81002.89002.8900554,200
Sep. 05, 20192.80003.09002.79002.99002.9900985,700
Sep. 04, 20192.69002.86002.66002.77002.7700674,400
Sep. 03, 20192.90002.90002.60002.62002.6200951,100
Aug. 30, 20193.21003.28002.92003.03003.03001,043,300
Aug. 29, 20193.02003.22003.02003.21003.21001,166,000
Aug. 28, 20192.75003.34002.71002.98002.98001,440,400
Aug. 27, 20192.75002.83002.51002.70002.70001,317,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...