Dark

UNT
Unit Corp.
stock NYSE

Inactive

May 22, 2020

0.2358USD-6.056%(-0.0152)1,693,635

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-22	0.2400	0.2500	0.22551	0.2358	-6.056%	1,693,635	0.000%
2020-05-21	0.2700	0.2700	0.24515	0.2510	-5.283%	1,723,665	-6.056%
2020-05-20	0.2600	0.2650	0.24160	0.2650	+1.923%	1,080,842	-11.019%
2020-05-19	0.2790	0.2795	0.24250	0.2600	-3.775%	1,595,893	-9.308%
2020-05-18	0.2500	0.2797	0.24000	0.2702	+13.244%	2,520,058	-12.731%
2020-05-15	0.2400	0.2500	0.23000	0.2386	-2.093%	1,868,713	-1.174%
2020-05-14	0.2398	0.2500	0.21635	0.2437	+1.542%	2,012,743	-3.242%
2020-05-13	0.2600	0.2650	0.23500	0.2400	-8.711%	2,083,873	-1.750%
2020-05-12	0.2800	0.2898	0.26000	0.2629	-5.125%	1,887,148	-10.308%
2020-05-11	0.2730	0.2945	0.27050	0.2771	+2.630%	1,927,010	-14.904%
2020-05-08	0.2800	0.2800	0.26000	0.2700	-3.122%	2,681,316	-12.667%
2020-05-07	0.2691	0.3100	0.26255	0.2787	+10.683%	2,029,575	-15.393%
2020-05-06	0.2900	0.2995	0.25100	0.2518	-11.088%	1,873,130	-6.354%
2020-05-05	0.2978	0.3200	0.28210	0.2832	-5.221%	2,394,282	-16.737%
2020-05-04	0.3001	0.3100	0.28050	0.2988	-2.001%	1,704,515	-21.084%
2020-05-01	0.3300	0.3333	0.30000	0.3049	-9.793%	2,014,998	-22.663%
2020-04-30	0.3300	0.3600	0.31200	0.3380	+5.658%	4,280,776	-30.237%
2020-04-29	0.3180	0.3270	0.29000	0.3199	+16.539%	5,474,942	-26.289%
2020-04-28	0.2800	0.2885	0.25820	0.2745	+1.667%	2,431,285	-14.098%
2020-04-27	0.2470	0.2747	0.23660	0.2700	-3.364%	3,514,199	-12.667%
2020-04-24	0.3200	0.3400	0.25011	0.2794	+0.504%	10,316,658	-15.605%
2020-04-23	0.2000	0.3000	0.19000	0.2780	+62.478%	17,618,912	-15.180%
2020-04-22	0.1401	0.1800	0.14010	0.1711	-7.812%	9,658,605	+37.814%
2020-04-21	0.2300	0.2368	0.18180	0.1856	-16.434%	5,024,837	+27.047%
2020-04-20	0.2250	0.2490	0.22000	0.2221	-10.081%	4,209,959	+6.168%
2020-04-17	0.2500	0.2980	0.23570	0.2470	+3.132%	4,245,632	-4.534%
2020-04-16	0.2400	0.2650	0.23500	0.2395	-4.277%	1,372,872	-1.545%
2020-04-15	0.2755	0.2755	0.23810	0.2502	-11.182%	1,296,219	-5.755%
2020-04-14	0.3255	0.3255	0.23500	0.2817	-8.181%	2,651,477	-16.294%
2020-04-13	0.3000	0.3800	0.28500	0.3068	+4.961%	3,425,517	-23.142%
2020-04-09	0.2411	0.2980	0.23420	0.2923	+18.869%	3,684,624	-19.329%
2020-04-08	0.2499	0.2499	0.22000	0.2459	+2.245%	1,315,938	-4.107%
2020-04-07	0.2450	0.2550	0.22150	0.2405	+3.888%	1,271,823	-1.954%
2020-04-06	0.2363	0.2460	0.22890	0.2315	-8.135%	1,192,953	+1.857%
2020-04-03	0.2500	0.2600	0.22020	0.2520	+5.000%	2,974,950	-6.429%
2020-04-02	0.2500	0.2600	0.22000	0.2400	+1.911%	2,308,007	-1.750%
2020-04-01	0.2730	0.2748	0.23050	0.2355	-9.423%	831,769	+0.127%
2020-03-31	0.2500	0.2600	0.22500	0.2600	+8.378%	1,508,281	-9.308%
2020-03-30	0.2201	0.2696	0.22000	0.2399	-11.963%	1,555,938	-1.709%
2020-03-27	0.2955	0.3150	0.22100	0.2725	-16.076%	1,657,379	-13.468%
2020-03-26	0.3239	0.3499	0.29000	0.3247	+4.742%	1,300,540	-27.379%
2020-03-25	0.3255	0.3350	0.28000	0.3100	0.000%	1,446,933	-23.935%
2020-03-24	0.3275	0.3500	0.28000	0.3100	-5.344%	1,421,288	-23.935%
2020-03-23	0.2900	0.3300	0.28000	0.3275	-15.680%	1,266,582	-28.000%
2020-03-20	0.2370	0.4600	0.23000	0.3884	+63.882%	5,632,109	-39.289%
2020-03-19	0.1816	0.2500	0.17900	0.2370	+24.606%	1,462,616	-0.506%
2020-03-18	0.2200	0.2200	0.18300	0.1902	-13.937%	1,245,121	+23.975%
2020-03-17	0.2450	0.2600	0.22000	0.2210	-11.600%	1,980,717	+6.697%
2020-03-16	0.2200	0.2700	0.22000	0.2500	-10.714%	833,093	-5.680%
2020-03-13	0.2390	0.2800	0.22380	0.2800	+17.155%	1,789,915	-15.786%
2020-03-12	0.1785	0.2390	0.15470	0.2390	+5.286%	1,978,012	-1.339%
2020-03-11	0.2699	0.2750	0.21200	0.2270	-9.200%	1,803,591	+3.877%
2020-03-10	0.2810	0.2987	0.23030	0.2500	-3.846%	1,808,498	-5.680%
2020-03-09	0.2500	0.3152	0.20210	0.2600	-16.129%	2,609,952	-9.308%
2020-03-06	0.3651	0.3979	0.30000	0.3100	-17.794%	3,948,613	-23.935%
2020-03-05	0.3800	0.4200	0.36600	0.3771	-1.489%	2,657,883	-37.470%
2020-03-04	0.3600	0.3925	0.35290	0.3828	+5.484%	1,790,736	-38.401%
2020-03-03	0.3850	0.3947	0.35200	0.3629	+0.806%	1,829,912	-35.023%
2020-03-02	0.3700	0.3900	0.33220	0.3600	+2.798%	2,250,466	-34.500%
2020-02-28	0.3182	0.3700	0.31000	0.3502	+5.450%	2,821,842	-32.667%
2020-02-27	0.3800	0.3950	0.33000	0.3321	-17.797%	3,989,194	-28.997%
2020-02-26	0.3900	0.4550	0.37000	0.4040	+2.356%	4,307,832	-41.634%
2020-02-25	0.4250	0.4280	0.38930	0.3947	-3.284%	2,606,809	-40.258%
2020-02-24	0.4500	0.4620	0.38750	0.4081	-13.041%	4,441,643	-42.220%
2020-02-21	0.3500	0.4750	0.35000	0.4693	+37.022%	12,687,776	-49.755%
2020-02-20	0.3400	0.4200	0.34000	0.3425	+3.788%	7,894,331	-31.153%
2020-02-19	0.3600	0.3800	0.32000	0.3300	-5.714%	2,565,950	-28.545%
2020-02-18	0.3600	0.3756	0.33210	0.3500	+4.540%	4,026,100	-32.629%
2020-02-14	0.3100	0.3380	0.30500	0.3348	+8.000%	1,827,245	-29.570%
2020-02-13	0.3090	0.3290	0.30100	0.3100	-3.125%	1,213,247	-23.935%
2020-02-12	0.3250	0.3299	0.30000	0.3200	+3.226%	1,495,534	-26.313%
2020-02-11	0.3046	0.3450	0.30170	0.3100	+2.785%	2,075,665	-23.935%
2020-02-10	0.3170	0.3199	0.29010	0.3016	-4.071%	1,978,305	-21.817%
2020-02-07	0.3226	0.3249	0.30210	0.3144	-3.853%	1,573,157	-25.000%
2020-02-06	0.3401	0.3449	0.31000	0.3270	-2.765%	3,612,614	-27.890%
2020-02-05	0.3650	0.3900	0.33320	0.3363	-5.956%	4,452,286	-29.884%
2020-02-04	0.3730	0.4000	0.34500	0.3576	-3.063%	1,552,520	-34.060%
2020-02-03	0.4000	0.4200	0.33100	0.3689	-7.729%	2,047,956	-36.080%
2020-01-31	0.4100	0.4100	0.39010	0.3998	-2.843%	677,556	-41.021%
2020-01-30	0.4000	0.4200	0.38000	0.4115	+4.046%	880,339	-42.697%
2020-01-29	0.4400	0.4423	0.38680	0.3955	-7.637%	2,085,013	-40.379%
2020-01-28	0.4180	0.4405	0.40010	0.4282	+0.564%	1,644,165	-44.932%
2020-01-27	0.4470	0.4500	0.41100	0.4258	-2.002%	1,369,497	-44.622%
2020-01-24	0.4800	0.4848	0.42500	0.4345	-9.157%	2,841,079	-45.731%
2020-01-23	0.5500	0.5500	0.47360	0.4783	-9.942%	2,710,274	-50.700%
2020-01-22	0.4600	0.5947	0.45000	0.5311	+14.166%	9,693,142	-55.602%
2020-01-21	0.4827	0.4827	0.45020	0.4652	-3.825%	1,320,426	-49.312%
2020-01-17	0.5074	0.5180	0.47000	0.4837	-3.645%	1,460,866	-51.251%
2020-01-16	0.4900	0.5460	0.49000	0.5020	+1.210%	1,862,938	-53.028%
2020-01-15	0.4882	0.5150	0.45530	0.4960	+3.896%	1,914,683	-52.460%
2020-01-14	0.4500	0.4899	0.44000	0.4774	+6.278%	2,575,916	-50.607%
2020-01-13	0.5200	0.5200	0.44000	0.4492	-11.922%	4,075,737	-47.507%
2020-01-10	0.5520	0.5679	0.51000	0.5100	-8.290%	4,056,789	-53.765%
2020-01-09	0.5638	0.6086	0.52750	0.5561	-2.387%	2,949,931	-57.598%
2020-01-08	0.6223	0.6385	0.56960	0.5697	-12.259%	3,070,745	-58.610%
2020-01-07	0.6300	0.6720	0.56010	0.6493	+10.051%	5,802,130	-63.684%
2020-01-06	0.5650	0.5964	0.51800	0.5900	+6.865%	5,669,081	-60.034%
2020-01-03	0.6403	0.6448	0.51100	0.5521	-4.810%	3,585,043	-57.290%
2020-01-02	0.7100	0.7500	0.57100	0.5800	-16.619%	2,477,081	-59.345%
2019-12-31	0.7100	0.7699	0.69560	0.6956	-2.563%	1,781,134	-66.101%
2019-12-30	0.7200	0.7680	0.70020	0.7139	-1.815%	1,146,758	-66.970%
2019-12-27	0.8400	0.8400	0.72020	0.7271	-9.643%	1,190,131	-67.570%
2019-12-26	0.7800	0.8582	0.76510	0.8047	+5.190%	1,105,022	-70.697%
2019-12-24	0.7400	0.8099	0.74000	0.7650	+2.027%	546,951	-69.176%
2019-12-23	0.6417	0.8114	0.63100	0.7498	+16.374%	1,816,966	-68.552%
2019-12-20	0.6379	0.6999	0.62900	0.6443	+1.545%	9,889,371	-63.402%
2019-12-19	0.6800	0.6850	0.63000	0.6345	-9.770%	1,752,700	-62.837%
2019-12-18	0.7024	0.7539	0.63000	0.7032	+0.630%	1,920,579	-66.468%
2019-12-17	0.7400	0.7554	0.69880	0.6988	-6.852%	1,327,505	-66.256%
2019-12-16	0.8001	0.8001	0.65010	0.7502	-10.070%	1,838,267	-68.568%
2019-12-13	0.8700	0.9354	0.81020	0.8342	-7.793%	507,123	-71.733%
2019-12-12	0.9300	0.9900	0.89110	0.9047	-1.470%	731,716	-73.936%
2019-12-11	0.9200	0.9498	0.87320	0.9182	-0.196%	715,407	-74.319%
2019-12-10	0.9431	0.9431	0.85000	0.9200	+0.955%	817,440	-74.370%
2019-12-09	0.9736	1.0000	0.90010	0.9113	-6.533%	482,759	-74.125%
2019-12-06	0.8900	1.0000	0.83010	0.9750	+13.057%	947,173	-75.815%
2019-12-05	0.9075	0.9094	0.80560	0.8624	-0.885%	726,945	-72.658%
2019-12-04	0.9400	0.9400	0.86170	0.8701	+0.683%	937,837	-72.900%
2019-12-03	0.9200	0.9200	0.86000	0.8642	-6.845%	793,037	-72.715%
2019-12-02	0.8800	1.0200	0.87100	0.9277	+8.414%	1,595,225	-74.582%
2019-11-29	0.8065	0.8800	0.80000	0.8557	+6.656%	698,214	-72.444%
2019-11-27	0.7900	0.8200	0.70130	0.8023	+2.675%	1,135,817	-70.609%
2019-11-26	0.8780	0.8830	0.76350	0.7814	-8.071%	1,836,446	-69.823%
2019-11-25	0.7300	0.8793	0.70210	0.8500	+18.039%	1,529,916	-72.259%
2019-11-22	0.7600	0.7610	0.68320	0.7201	+5.432%	967,823	-67.255%
2019-11-21	0.6865	0.6899	0.59550	0.6830	+1.971%	1,913,049	-65.476%
2019-11-20	0.6857	0.8080	0.66240	0.6698	-3.751%	1,632,059	-64.795%
2019-11-19	0.7981	0.8105	0.68005	0.6959	-14.277%	1,542,234	-66.116%
2019-11-18	0.8300	0.8760	0.77250	0.8118	-6.432%	1,681,034	-70.953%
2019-11-15	0.8300	0.8837	0.75460	0.8676	+10.018%	1,784,501	-72.822%
2019-11-14	0.9000	0.9539	0.77000	0.7886	-12.378%	2,346,084	-70.099%
2019-11-13	0.9124	1.0000	0.88950	0.9000	+2.389%	2,060,007	-73.800%
2019-11-12	0.9600	0.9999	0.83000	0.8790	-8.438%	2,449,080	-73.174%
2019-11-11	1.0400	1.0600	0.95000	0.9600	-7.692%	2,471,415	-75.438%
2019-11-08	1.9600	2.0000	0.98995	1.0400	-48.259%	5,048,957	-77.327%
2019-11-07	2.0600	2.1900	1.99000	2.0100	-1.471%	485,739	-88.269%
2019-11-06	2.2000	2.3500	2.04000	2.0400	-10.132%	636,142	-88.441%
2019-11-05	2.2700	2.4900	2.24000	2.2700	+0.889%	666,499	-89.612%
2019-11-04	2.1000	2.3600	2.10000	2.2500	+8.173%	763,227	-89.520%
2019-11-01	2.0600	2.2700	2.04000	2.0800	+1.961%	1,060,373	-88.663%
2019-10-31	2.1200	2.2172	2.03000	2.0400	-3.774%	550,273	-88.441%
2019-10-30	2.4100	2.4600	2.12000	2.1200	-11.667%	729,868	-88.877%
2019-10-29	2.5600	2.6100	2.35500	2.4000	-8.397%	650,324	-90.175%
2019-10-28	2.7200	2.7500	2.62000	2.6200	-1.873%	495,073	-91.000%
2019-10-25	2.5700	2.7150	2.49000	2.6700	+3.089%	682,803	-91.169%
2019-10-24	2.7200	2.7500	2.56070	2.5900	-4.074%	380,292	-90.896%
2019-10-23	2.6500	2.7800	2.53000	2.7000	+2.273%	769,846	-91.267%
2019-10-22	2.5100	2.6400	2.30000	2.6400	+3.125%	796,821	-91.068%
2019-10-21	2.5400	2.6200	2.41000	2.5600	0.000%	502,735	-90.789%
2019-10-18	2.6000	2.6500	2.54000	2.5600	-1.158%	520,260	-90.789%
2019-10-17	2.6000	2.6600	2.52000	2.5900	-0.385%	557,522	-90.896%
2019-10-16	2.6800	2.7500	2.58000	2.6000	-4.412%	549,018	-90.931%
2019-10-15	2.7400	2.8800	2.59000	2.7200	-3.887%	625,038	-91.331%
2019-10-14	2.9100	2.9345	2.68500	2.8300	-5.351%	316,330	-91.668%
2019-10-11	2.8900	3.1100	2.87000	2.9900	+6.786%	645,461	-92.114%
2019-10-10	2.8800	2.9200	2.77000	2.8000	-0.709%	303,721	-91.579%
2019-10-09	2.9000	2.9432	2.75000	2.8200	-0.704%	474,539	-91.638%
2019-10-08	2.9000	2.9500	2.81000	2.8400	-3.729%	591,948	-91.697%
2019-10-07	2.9800	3.1038	2.89000	2.9500	-1.338%	468,495	-92.007%
2019-10-04	3.0700	3.1900	2.96000	2.9900	-3.548%	486,241	-92.114%
2019-10-03	2.9600	3.1050	2.85000	3.1000	+2.990%	653,294	-92.394%
2019-10-02	3.0900	3.2600	2.98500	3.0100	-3.526%	678,525	-92.166%
2019-10-01	3.4600	3.5800	3.11000	3.1200	-7.692%	655,066	-92.442%
2019-09-30	3.4200	3.4900	3.26000	3.3800	-1.170%	783,510	-93.024%
2019-09-27	3.1800	3.4400	3.16000	3.4200	+6.875%	1,171,960	-93.105%
2019-09-26	3.2900	3.3150	3.11000	3.2000	-3.614%	465,631	-92.631%
2019-09-25	3.4100	3.5200	3.28000	3.3200	-4.598%	619,611	-92.898%
2019-09-24	3.6900	3.7400	3.44000	3.4800	-6.702%	795,556	-93.224%
2019-09-23	3.6400	3.8000	3.64000	3.7300	+0.269%	640,212	-93.678%
2019-09-20	3.7300	3.9000	3.49000	3.7200	+0.813%	2,443,593	-93.661%
2019-09-19	3.9500	3.9600	3.61000	3.6900	-3.906%	1,149,037	-93.610%
2019-09-18	4.1100	4.1100	3.71000	3.8400	-9.005%	1,529,075	-93.859%
2019-09-17	4.5100	4.7500	4.08000	4.2200	-7.048%	1,679,432	-94.412%
2019-09-16	3.9400	4.5500	3.85050	4.5400	+36.747%	2,155,546	-94.806%
2019-09-13	3.3300	3.4200	3.23000	3.3200	-0.300%	675,497	-92.898%
2019-09-12	3.2900	3.4200	3.07000	3.3300	-0.893%	1,129,275	-92.919%
2019-09-11	3.4100	3.6300	3.23500	3.3600	+0.901%	1,318,210	-92.982%
2019-09-10	3.2500	3.6500	3.22000	3.3300	+2.778%	1,755,094	-92.919%
2019-09-09	2.9400	3.3400	2.90000	3.2400	+12.111%	1,127,450	-92.722%
2019-09-06	2.9500	3.1000	2.81000	2.8900	-3.344%	559,353	-91.841%
2019-09-05	2.8000	3.0900	2.79000	2.9900	+7.942%	1,023,668	-92.114%
2019-09-04	2.6900	2.8600	2.66000	2.7700	+5.725%	693,288	-91.487%
2019-09-03	2.9000	2.9000	2.60000	2.6200	-13.531%	960,813	-91.000%
2019-08-30	3.2100	3.2800	2.92000	3.0300	-5.607%	1,048,453	-92.218%
2019-08-29	3.0200	3.2200	3.02000	3.2100	+7.718%	1,173,499	-92.654%
2019-08-28	2.7500	3.3400	2.71350	2.9800	+10.370%	1,443,761	-92.087%
2019-08-27	2.7500	2.8300	2.51000	2.7000	-0.735%	1,324,957	-91.267%
2019-08-26	2.8400	3.0450	2.69000	2.7200	-1.805%	1,169,068	-91.331%
2019-08-23	2.7800	3.1200	2.61500	2.7700	-11.502%	1,526,227	-91.487%
2019-08-22	3.2600	3.3500	3.12000	3.1300	-3.988%	487,967	-92.466%
2019-08-21	3.3500	3.4151	3.25000	3.2600	-2.102%	939,016	-92.767%
2019-08-20	3.3200	3.3700	3.15000	3.3300	-1.479%	1,107,584	-92.919%
2019-08-19	3.4000	3.8100	3.27000	3.3800	+4.000%	1,363,970	-93.024%
2019-08-16	3.0200	3.2500	2.97000	3.2500	+9.428%	953,142	-92.745%
2019-08-15	2.9400	3.0500	2.84000	2.9700	+1.712%	1,194,124	-92.061%
2019-08-14	2.7000	3.0200	2.66500	2.9200	+7.749%	1,650,359	-91.925%
2019-08-13	3.4700	3.5300	2.51010	2.7100	-23.229%	4,876,891	-91.299%
2019-08-12	4.0800	4.1050	3.52000	3.5300	-14.734%	932,220	-93.320%
2019-08-09	4.5100	4.6100	4.04000	4.1400	-7.795%	756,935	-94.304%
2019-08-08	4.2600	4.6700	4.25000	4.4900	+6.905%	1,046,858	-94.748%
2019-08-07	4.1200	4.4000	3.95000	4.2000	-5.830%	1,109,510	-94.386%
2019-08-06	4.4000	4.5500	3.71000	4.4600	-4.701%	2,084,022	-94.713%
2019-08-05	5.6000	5.6700	4.63000	4.6800	-19.449%	1,483,863	-94.962%
2019-08-02	6.0700	6.3900	5.78000	5.8100	-3.648%	595,671	-95.941%
2019-08-01	6.4900	6.4900	5.83000	6.0300	-7.231%	643,885	-96.090%
2019-07-31	6.2600	6.9000	6.26000	6.5000	+3.834%	1,073,920	-96.372%
2019-07-30	5.8500	6.3600	5.81000	6.2600	+6.102%	651,724	-96.233%
2019-07-29	6.3000	6.3800	5.89000	5.9000	-6.646%	615,153	-96.003%
2019-07-26	6.6700	6.7270	6.32000	6.3200	-5.105%	386,258	-96.269%
2019-07-25	7.5200	7.6100	6.60500	6.6600	-10.724%	570,405	-96.459%
2019-07-24	7.3500	7.6500	7.34000	7.4600	+0.539%	403,891	-96.839%
2019-07-23	7.4600	7.6100	7.34000	7.4200	-1.852%	332,967	-96.822%
2019-07-22	7.6500	7.8100	7.46000	7.5600	-0.395%	326,536	-96.881%
2019-07-19	7.2900	7.6300	7.23000	7.5900	+4.115%	416,026	-96.893%
2019-07-18	7.2000	7.3400	7.09500	7.2900	+0.275%	454,093	-96.765%
2019-07-17	7.7400	7.8100	7.27000	7.2700	-5.829%	599,991	-96.757%
2019-07-16	7.8600	7.9700	7.69000	7.7200	-2.155%	479,024	-96.946%
2019-07-15	8.1200	8.1600	7.77000	7.8900	-1.743%	469,376	-97.011%
2019-07-12	7.9400	8.1000	7.90000	8.0300	+0.375%	285,772	-97.064%
2019-07-11	8.3100	8.4200	7.94000	8.0000	-3.498%	384,644	-97.053%
2019-07-10	8.3100	8.5500	8.13000	8.2900	+1.718%	405,896	-97.156%
2019-07-09	8.1000	8.1650	7.90000	8.1500	+0.246%	363,635	-97.107%
2019-07-08	8.4000	8.5300	8.06000	8.1300	-4.801%	411,110	-97.100%
2019-07-05	8.3400	8.7100	8.30000	8.5400	+1.667%	397,392	-97.239%
2019-07-03	8.4400	8.5300	8.27000	8.4000	+0.599%	220,519	-97.193%
2019-07-02	9.1200	9.2000	8.29000	8.3500	-9.140%	861,421	-97.176%
2019-07-01	9.1700	9.5700	9.00000	9.1900	+3.375%	682,822	-97.434%
2019-06-28	8.9900	9.1800	8.89000	8.8900	-0.448%	723,471	-97.348%
2019-06-27	9.2400	9.2700	8.82000	8.9300	-1.326%	400,495	-97.359%
2019-06-26	9.0400	9.2400	8.92000	9.0500	+2.492%	594,232	-97.394%
2019-06-25	8.7700	9.0650	8.64000	8.8300	-0.226%	646,679	-97.330%
2019-06-24	9.1500	9.3700	8.83000	8.8500	-2.961%	448,758	-97.336%
2019-06-21	9.0100	9.2300	8.86000	9.1200	+1.446%	1,685,982	-97.414%
2019-06-20	8.7000	9.1200	8.70000	8.9900	+6.643%	474,082	-97.377%
2019-06-19	8.5600	8.7050	8.35000	8.4300	-1.977%	264,478	-97.203%
2019-06-18	8.3600	8.8900	8.36000	8.6000	+3.614%	359,887	-97.258%
2019-06-17	8.2300	8.4700	8.09000	8.3000	+0.242%	354,494	-97.159%
2019-06-14	8.2500	8.4550	8.16000	8.2800	+0.364%	474,829	-97.152%
2019-06-13	7.9700	8.3300	7.84000	8.2500	+7.004%	496,106	-97.142%
2019-06-12	8.0700	8.0800	7.68000	7.7100	-6.318%	350,211	-96.942%
2019-06-11	8.5500	8.6000	8.18000	8.2300	-2.257%	389,230	-97.135%
2019-06-10	8.4300	8.7000	8.39000	8.4200	0.000%	284,489	-97.200%
2019-06-07	8.4000	8.4800	8.15000	8.4200	+0.119%	308,843	-97.200%
2019-06-06	8.3300	8.5150	8.25000	8.4100	+1.082%	377,355	-97.196%
2019-06-05	9.0000	9.0650	8.29000	8.3200	-7.965%	350,194	-97.166%
2019-06-04	9.1200	9.1700	8.80000	9.0400	+1.006%	745,764	-97.392%
2019-06-03	9.7200	9.7900	8.89000	8.9500	-6.965%	661,897	-97.365%
2019-05-31	9.1800	9.7100	9.11000	9.6200	+1.263%	649,949	-97.549%
2019-05-30	9.6900	9.9000	9.44000	9.5000	-2.062%	218,883	-97.518%
2019-05-29	9.3900	9.7300	9.27500	9.7000	+0.832%	351,945	-97.569%
2019-05-28	10.0500	10.0500	9.60000	9.6200	-4.183%	404,501	-97.549%
2019-05-24	10.4000	10.4050	10.02000	10.0400	-1.761%	297,826	-97.651%
2019-05-23	10.4200	10.5100	10.04000	10.2200	-5.720%	431,133	-97.693%
2019-05-22	11.2300	11.2650	10.84000	10.8400	-4.996%	507,169	-97.825%
2019-05-21	11.2000	11.4900	11.16000	11.4100	+2.700%	144,167	-97.933%
2019-05-20	11.1300	11.2700	11.02000	11.1100	-0.626%	346,418	-97.878%
2019-05-17	11.6300	11.7200	11.13000	11.1800	-5.334%	415,402	-97.891%
2019-05-16	11.8700	12.1100	11.75000	11.8100	+0.340%	185,859	-98.003%
2019-05-15	11.3700	11.8500	11.20000	11.7700	+1.641%	274,536	-97.997%
2019-05-14	11.1900	11.7200	11.14000	11.5800	+4.702%	228,164	-97.964%
2019-05-13	11.5400	11.6000	11.01000	11.0600	-5.389%	336,521	-97.868%
2019-05-10	11.6800	11.6900	11.35500	11.6900	-0.764%	338,435	-97.983%
2019-05-09	11.7900	11.8800	11.46000	11.7800	-1.587%	299,997	-97.998%
2019-05-08	11.7600	12.3100	11.69000	11.9700	+1.786%	555,050	-98.030%
2019-05-07	11.9800	12.1300	11.52000	11.7600	-4.312%	440,132	-97.995%
2019-05-06	11.9500	12.5000	11.94990	12.2900	-0.244%	446,328	-98.081%
2019-05-03	12.2600	12.5800	12.20000	12.3200	+1.902%	307,062	-98.086%
2019-05-02	12.6000	13.2000	11.92000	12.0900	-8.755%	669,904	-98.050%
2019-05-01	13.6100	13.7800	13.18000	13.2500	-2.286%	661,593	-98.220%
2019-04-30	14.1000	14.1200	13.20000	13.5600	-2.586%	461,522	-98.261%
2019-04-29	14.0200	14.0500	13.84000	13.9200	-0.713%	246,005	-98.306%
2019-04-26	14.2800	14.3800	13.82000	14.0200	-3.244%	220,299	-98.318%
2019-04-25	14.9700	15.0600	14.42000	14.4900	-3.336%	277,906	-98.373%
2019-04-24	15.6600	15.7100	14.95000	14.9900	-3.972%	200,359	-98.427%
2019-04-23	15.7600	15.9500	15.51000	15.6100	-1.015%	229,338	-98.489%
2019-04-22	15.5100	15.9600	15.39000	15.7700	+3.207%	273,288	-98.505%
2019-04-18	16.0800	16.2500	15.24000	15.2800	-4.679%	365,883	-98.457%
2019-04-17	15.6700	16.1000	15.65000	16.0300	+3.419%	408,438	-98.529%
2019-04-16	15.3900	15.5100	15.08000	15.5000	+1.706%	234,664	-98.479%
2019-04-15	15.3900	15.4700	15.06000	15.2400	-1.359%	270,322	-98.453%
2019-04-12	14.9800	15.5200	14.78000	15.4500	+6.405%	497,573	-98.474%
2019-04-11	14.8900	15.1100	14.40000	14.5200	-2.616%	283,275	-98.376%
2019-04-10	14.8900	15.2500	14.81000	14.9100	+0.811%	283,294	-98.419%
2019-04-09	15.4600	15.4600	14.76000	14.7900	-5.556%	302,849	-98.406%
2019-04-08	15.3800	15.7900	15.37150	15.6600	+2.487%	207,445	-98.494%
2019-04-05	14.1700	15.3200	14.17000	15.2800	+8.369%	640,479	-98.457%
2019-04-04	14.0700	14.1600	13.68000	14.1000	+0.858%	306,979	-98.328%
2019-04-03	14.6900	14.7800	13.94000	13.9800	-3.785%	345,535	-98.313%
2019-04-02	14.8500	14.9100	14.41000	14.5300	-2.221%	310,919	-98.377%
2019-04-01	14.3800	14.9100	14.35000	14.8600	+4.354%	365,067	-98.413%
2019-03-29	14.8000	14.8600	14.12000	14.2400	-1.996%	388,513	-98.344%
2019-03-28	14.3700	14.5900	14.17000	14.5300	+0.138%	227,760	-98.377%
2019-03-27	14.8600	15.0100	14.49500	14.5100	-2.813%	314,606	-98.375%
2019-03-26	14.9100	15.3500	14.81000	14.9300	+2.190%	231,895	-98.421%
2019-03-25	14.5700	14.8700	14.18000	14.6100	-0.545%	210,249	-98.386%
2019-03-22	15.5500	15.6278	14.65000	14.6900	-7.260%	351,616	-98.395%
2019-03-21	15.7100	16.0300	15.52000	15.8400	+1.865%	351,287	-98.511%
2019-03-20	14.4900	15.8300	14.38060	15.5500	+7.241%	522,212	-98.484%
2019-03-19	15.1300	15.2800	14.40000	14.5000	-3.333%	280,855	-98.374%
2019-03-18	14.4500	15.0200	14.45000	15.0000	+3.520%	277,525	-98.428%
2019-03-15	14.7400	14.9300	14.38500	14.4900	-2.358%	580,037	-98.373%
2019-03-14	15.1600	15.3800	14.82000	14.8400	-2.046%	158,213	-98.411%
2019-03-13	15.0800	15.4400	14.96000	15.1500	+1.815%	169,281	-98.444%
2019-03-12	14.5600	15.0000	14.56000	14.8800	+2.905%	188,910	-98.415%
2019-03-11	14.2500	14.6600	14.16000	14.4600	+3.360%	294,634	-98.369%
2019-03-08	14.0600	14.3200	13.74000	13.9900	-3.183%	243,420	-98.315%
2019-03-07	15.1400	15.1400	14.31500	14.4500	-4.050%	330,057	-98.368%
2019-03-06	15.5300	15.5900	14.98000	15.0600	-3.893%	407,965	-98.434%
2019-03-05	15.7800	15.8900	15.44000	15.6700	-0.508%	169,565	-98.495%
2019-03-04	16.0300	16.2100	15.47000	15.7500	-0.881%	283,408	-98.503%
2019-03-01	15.7300	16.1400	15.61000	15.8900	+2.186%	243,052	-98.516%
2019-02-28	15.5100	15.6700	15.09000	15.5500	+0.582%	295,987	-98.484%
2019-02-27	15.5500	15.7300	15.27000	15.4600	+0.194%	237,050	-98.475%
2019-02-26	15.9800	16.3100	15.39000	15.4300	-3.442%	330,823	-98.472%
2019-02-25	16.3000	16.6400	15.85000	15.9800	-2.502%	374,575	-98.524%
2019-02-22	16.6900	17.3900	16.24450	16.3900	-0.243%	389,534	-98.561%
2019-02-21	17.4500	17.4500	16.25000	16.4300	-4.864%	440,049	-98.565%
2019-02-20	16.7300	17.3100	16.65000	17.2700	+3.413%	375,801	-98.635%
2019-02-19	16.2700	16.8800	16.27000	16.7000	+1.396%	250,872	-98.588%
2019-02-15	15.9100	16.5600	15.83120	16.4700	+5.038%	225,433	-98.568%
2019-02-14	15.6500	15.9400	15.62000	15.6800	-0.508%	341,169	-98.496%
2019-02-13	15.6600	16.0600	15.64000	15.7600	+1.350%	165,237	-98.504%
2019-02-12	15.6700	16.0400	15.48000	15.5500	+1.435%	206,880	-98.484%
2019-02-11	15.0600	15.4800	14.96000	15.3300	+0.723%	229,132	-98.462%
2019-02-08	15.2000	15.2500	14.76000	15.2200	-0.327%	320,790	-98.451%
2019-02-07	15.8500	15.9080	14.91000	15.2700	-4.682%	214,435	-98.456%
2019-02-06	15.9900	16.4900	15.84800	16.0200	-0.805%	217,480	-98.528%
2019-02-05	16.2000	16.5600	16.01000	16.1500	-1.644%	172,538	-98.540%
2019-02-04	16.0700	16.4300	15.80000	16.4200	+0.122%	284,190	-98.564%
2019-02-01	15.9600	16.6900	15.86000	16.4000	+2.757%	306,125	-98.562%
2019-01-31	16.8200	16.8500	15.86000	15.9600	-4.830%	395,877	-98.523%
2019-01-30	16.3800	16.8100	15.86000	16.7700	+3.711%	291,152	-98.594%
2019-01-29	16.4500	16.7500	15.99000	16.1700	-0.615%	307,904	-98.542%
2019-01-28	16.4400	16.5300	16.10000	16.2700	-4.407%	199,849	-98.551%
2019-01-25	16.8100	17.1600	16.70000	17.0200	+2.468%	179,239	-98.615%
2019-01-24	16.3600	16.7300	16.12000	16.6100	+1.342%	117,932	-98.580%
2019-01-23	16.9800	17.0800	16.27500	16.3900	-2.440%	231,646	-98.561%
2019-01-22	17.8100	18.1200	16.68000	16.8000	-7.438%	272,042	-98.596%
2019-01-18	18.0200	18.2400	17.79000	18.1500	+2.196%	285,624	-98.701%
2019-01-17	17.1000	17.8200	17.10000	17.7600	+2.718%	287,140	-98.672%
2019-01-16	17.0900	17.5499	17.02500	17.2900	+0.640%	332,894	-98.636%
2019-01-15	17.3400	17.4800	17.05000	17.1800	+0.292%	262,549	-98.627%
2019-01-14	17.0400	17.4500	16.94000	17.1300	-1.097%	240,489	-98.623%
2019-01-11	17.2100	17.5300	17.11000	17.3200	-1.142%	200,632	-98.639%
2019-01-10	17.2100	17.6600	16.92000	17.5200	+0.057%	259,004	-98.654%
2019-01-09	18.4200	18.4200	17.25000	17.5100	-2.342%	735,028	-98.653%
2019-01-08	17.6900	17.9700	17.13000	17.9300	+4.487%	417,738	-98.685%
2019-01-07	16.6900	17.3700	16.53000	17.1600	+4.000%	444,867	-98.626%
2019-01-04	16.2800	16.8300	15.92000	16.5000	+4.232%	477,667	-98.571%
2019-01-03	14.8500	16.2500	14.71000	15.8300	+6.887%	645,123	-98.510%
2019-01-02	14.0000	14.9200	13.68000	14.8100	+3.711%	439,963	-98.408%
2018-12-31	14.4300	14.6699	13.80000	14.2800	-0.833%	406,594	-98.349%
2018-12-28	14.7300	15.0076	14.19000	14.4000	-1.505%	380,178	-98.363%
2018-12-27	14.4700	14.7400	13.79000	14.6200	-2.011%	471,944	-98.387%
2018-12-26	13.4200	14.9600	13.19000	14.9200	+11.593%	312,896	-98.420%
2018-12-24	13.6600	14.1700	13.36000	13.3700	-3.813%	188,626	-98.236%
2018-12-21	14.7000	14.8700	13.61000	13.9000	-6.460%	1,520,249	-98.304%
2018-12-20	15.7600	16.0000	14.77000	14.8600	-8.441%	457,415	-98.413%
2018-12-19	17.0700	17.3800	16.06000	16.2300	-4.135%	253,939	-98.547%
2018-12-18	16.8300	17.2700	16.72000	16.9300	-1.283%	351,076	-98.607%
2018-12-17	17.5100	17.8900	16.91000	17.1500	-2.501%	393,461	-98.625%
2018-12-14	18.0400	18.4300	17.46000	17.5900	-4.194%	312,663	-98.659%
2018-12-13	18.2300	18.5200	17.56000	18.3600	-3.824%	311,716	-98.716%
2018-12-12	18.8200	19.4900	18.68300	19.0900	+4.146%	247,786	-98.765%
2018-12-11	18.3300	18.9150	17.97000	18.3300	+2.689%	289,094	-98.714%
2018-12-10	18.5700	18.7400	17.72000	17.8500	-5.506%	362,591	-98.679%
2018-12-07	20.1900	20.5600	18.86000	18.8900	-1.563%	272,783	-98.752%
2018-12-06	19.0400	19.4300	17.84000	19.1900	-4.670%	594,888	-98.771%
2018-12-04	21.2800	21.7500	20.06000	20.1300	-7.491%	268,714	-98.829%
2018-12-03	21.6000	21.8400	21.13000	21.7600	+4.615%	432,090	-98.916%

.dark-mode .qQZMpQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQZMpQ{ color: #333333; background-color: white; border: 2px solid #333333; }UNTUnit Corp.stock NYSE

UNT
Unit Corp.
stock NYSE