Canada Markets closed

Unit Corporation (UNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.23580.0000 (0.00%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 06, 20200.03900.05780.03800.05160.0516823,507
Aug. 05, 20200.04000.04300.03750.04300.0430343,560
Aug. 04, 20200.04250.04370.04000.04290.0429271,841
Aug. 03, 20200.04900.04900.04200.04280.0428114,288
Jul. 31, 20200.04000.04900.04000.04880.0488274,744
Jul. 30, 20200.05000.05000.04000.04400.0440320,793
Jul. 29, 20200.04000.05000.04000.04000.0400126,919
Jul. 28, 20200.04000.05050.03900.05000.0500511,272
Jul. 27, 20200.04100.04200.04000.04000.0400165,083
Jul. 24, 20200.04050.04280.04050.04200.0420255,705
Jul. 23, 20200.04000.04540.04000.04250.0425664,531
Jul. 22, 20200.04990.04990.04250.04390.0439193,803
Jul. 21, 20200.04100.05000.04100.04390.0439247,421
Jul. 20, 20200.05500.05550.04050.04550.0455611,611
Jul. 17, 20200.05500.05650.05300.05550.0555661,056
Jul. 16, 20200.05500.06000.05500.05790.0579115,528
Jul. 15, 20200.05520.06000.05500.05550.0555376,017
Jul. 14, 20200.05500.06320.05500.06000.0600878,614
Jul. 13, 20200.05600.06320.05500.05600.0560340,647
Jul. 10, 20200.05200.06800.05000.06320.0632235,017
Jul. 09, 20200.06210.06990.06000.06370.0637196,111
Jul. 08, 20200.05800.06990.05800.06990.0699133,593
Jul. 07, 20200.06300.07000.06000.07000.0700285,193
Jul. 06, 20200.07250.07250.06000.06400.0640249,625
Jul. 02, 20200.07050.07100.06050.07000.0700378,379
Jul. 01, 20200.07070.07150.06000.06970.0697721,265
Jun. 30, 20200.07000.07150.06220.07150.0715293,191
Jun. 29, 20200.07200.07800.05710.07030.0703692,799
Jun. 26, 20200.07800.09000.06800.07200.07201,039,657
Jun. 25, 20200.08030.09500.07200.07500.0750330,392
Jun. 24, 20200.08990.09250.08000.09000.0900357,339
Jun. 23, 20200.08200.09000.08000.08990.0899418,573
Jun. 22, 20200.08200.10000.08200.08700.0870461,390
Jun. 19, 20200.07300.09450.07300.08700.0870569,944
Jun. 18, 20200.07000.09450.07000.09450.09452,107,609
Jun. 17, 20200.07200.08300.07000.08100.0810812,872
Jun. 16, 20200.07500.09450.07500.08000.08001,304,456
Jun. 15, 20200.08900.08900.06500.08500.08501,214,471
Jun. 12, 20200.08250.09450.07100.08500.0850861,182
Jun. 11, 20200.10000.10000.07100.07800.07801,156,191
Jun. 10, 20200.11100.12000.08000.08390.08393,077,160
Jun. 09, 20200.12450.14710.09000.11900.11903,803,053
Jun. 08, 20200.07500.17390.07020.12000.12009,586,949
Jun. 05, 20200.05900.07500.04800.07200.07202,716,253
Jun. 04, 20200.04830.04980.04500.04890.0489994,374
Jun. 03, 20200.04300.04890.03710.04830.04832,328,467
Jun. 02, 20200.04000.04900.03760.04000.04001,543,212
Jun. 01, 20200.04990.04990.03750.04290.04292,750,150
May 29, 20200.06500.06500.04200.04350.04358,345,105
May 28, 20200.06000.08200.05100.05410.054111,936,427
May 27, 20200.11000.12000.04710.04780.047815,432,603
May 26, 20200.23580.23580.23580.23580.2358-
May 22, 20200.24000.25000.22550.23580.23581,664,404
May 21, 20200.27000.27000.24510.25100.25101,714,197
May 20, 20200.26000.26500.24160.26500.26501,063,647
May 19, 20200.27900.27950.24250.26000.26001,512,373
May 18, 20200.25000.27970.24000.27020.27022,482,004
May 15, 20200.24000.25000.23000.23860.23861,829,620
May 14, 20200.23980.25000.21640.24370.24371,983,120
May 13, 20200.26000.26500.23500.24000.24002,056,947
May 12, 20200.28000.28980.26000.26290.26291,868,172
May 11, 20200.27300.29450.27050.27710.27711,902,306
May 08, 20200.28000.28000.26000.27000.27002,618,343
May 07, 20200.26910.31000.26250.27870.27872,013,495
May 06, 20200.29000.29950.25100.25180.25181,851,208
May 05, 20200.29780.32000.28210.28320.28322,353,226
May 04, 20200.30010.31000.28050.29880.29881,657,029
May 01, 20200.33000.33330.30000.30490.30491,934,574
Apr. 30, 20200.33000.36000.31200.33800.33804,176,562
Apr. 29, 20200.31800.32700.29000.31990.31995,414,849
Apr. 28, 20200.28000.28850.25820.27450.27452,396,506
Apr. 27, 20200.24700.27470.23660.27000.27003,414,559
Apr. 24, 20200.32000.34000.25010.27940.279410,149,391
Apr. 23, 20200.20000.30000.19000.27800.278017,538,789
Apr. 22, 20200.14010.18000.14010.17110.17119,150,085
Apr. 21, 20200.23000.23680.18180.18560.18564,953,610
Apr. 20, 20200.22500.24900.22000.22210.22214,150,978
Apr. 17, 20200.25000.29800.23570.24700.24704,179,463
Apr. 16, 20200.24000.26500.23500.23950.23951,330,017
Apr. 15, 20200.27550.27550.23810.25020.25021,274,591
Apr. 14, 20200.32550.32550.23500.28170.28172,625,426
Apr. 13, 20200.30000.38000.28500.30680.30683,380,343
Apr. 09, 20200.24110.29800.23420.29230.29233,667,837
Apr. 08, 20200.24990.24990.22000.24590.24591,305,434
Apr. 07, 20200.24500.25500.22150.24050.24051,263,597
Apr. 06, 20200.23630.24600.22890.23150.23151,133,637
Apr. 03, 20200.25000.26000.22020.25200.25202,954,321
Apr. 02, 20200.25000.26000.22000.24000.24002,304,504
Apr. 01, 20200.27300.27480.23050.23550.2355825,088
Mar. 31, 20200.25000.26000.22500.26000.26001,498,666
Mar. 30, 20200.22010.26960.22000.23990.23991,511,990
Mar. 27, 20200.29550.31500.22100.27250.27251,581,380
Mar. 26, 20200.32390.34990.29000.32470.32471,283,775
Mar. 25, 20200.32550.33500.28000.31000.31001,442,145
Mar. 24, 20200.32750.35000.28000.31000.31001,409,919
Mar. 23, 20200.29000.33000.28000.32750.32751,172,298
Mar. 20, 20200.23700.46000.23000.38840.38845,539,377
Mar. 19, 20200.18160.25000.17900.23700.23701,430,456
Mar. 18, 20200.22000.22000.18300.19020.19021,203,196
Mar. 17, 20200.24500.26000.22000.22100.22101,939,071
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...