Uniti Group Inc (NQ: UNIT )

5.220 -0.110 (-2.06%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 7.938 7.993 7.726 7.971 11,128,769 +0.00(+0.00%)
Sep 28, 2017 7.813 8.031 7.509 7.971 15,220,455 +0.29(+3.75%)
Sep 27, 2017 7.657 7.683 22,316,638 -0.48(-5.91%)
Sep 26, 2017 8.888 8.888 8.142 8.165 22,765,058 -0.89(-9.82%)
Sep 25, 2017 8.976 9.127 8.867 9.054 13,331,328 +0.44(+5.15%)
Sep 22, 2017 8.601 8.893 8.491 8.611 12,533,167 +0.26(+3.12%)
Sep 21, 2017 8.502 8.700 8.294 8.350 7,558,110 -0.17(-2.02%)
Sep 20, 2017 8.684 8.700 8.241 8.522 14,058,663 -0.18(-2.10%)
Sep 19, 2017 9.154 9.232 8.423 8.705 14,409,507 -0.41(-4.46%)
Sep 18, 2017 9.592 9.722 9.054 9.112 10,027,556 -0.49(-5.05%)
Sep 15, 2017 9.602 9.819 9.571 9.597 7,683,912 -0.02(-0.22%)
Sep 14, 2017 9.821 9.962 9.613 9.618 4,811,494 -0.21(-2.12%)
Sep 13, 2017 9.806 9.978 9.753 9.826 3,692,089 +0.02(+0.16%)
Sep 12, 2017 9.686 9.873 9.623 9.811 2,776,978 +0.13(+1.29%)
Sep 11, 2017 9.769 9.957 9.680 9.686 3,928,258 -0.05(-0.48%)
Sep 08, 2017 9.764 9.860 9.503 9.733 4,994,243 -0.08(-0.80%)
Sep 07, 2017 9.972 10.14 9.806 9.811 3,332,938 -0.16(-1.62%)
Sep 06, 2017 9.988 10.16 9.892 9.972 3,277,199 +0.04(+0.37%)
Sep 05, 2017 10.15 10.24 9.905 9.936 3,673,277 -0.18(-1.80%)
Sep 01, 2017 10.06 10.23 10.05 10.12 2,597,817 +0.07(+0.73%)
Aug 31, 2017 10.13 10.17 10.00 10.05 3,179,182 -0.04(-0.36%)
Aug 30, 2017 10.14 10.16 9.980 10.08 3,043,666 -0.06(-0.57%)
Aug 29, 2017 10.27 10.38 10.11 10.14 2,072,558 -0.13(-1.27%)
Aug 28, 2017 10.29 10.39 10.25 10.27 2,742,885 +0.02(+0.20%)
Aug 25, 2017 10.19 10.31 10.07 10.25 1,571,792 +0.13(+1.24%)
Aug 24, 2017 10.13 10.32 10.11 10.12 2,903,294 +0.03(+0.26%)
Aug 23, 2017 9.858 10.15 9.800 10.10 3,632,368 +0.22(+2.27%)
Aug 22, 2017 10.05 10.09 9.811 9.873 4,139,016 -0.16(-1.56%)
Aug 21, 2017 9.983 10.14 9.915 10.03 3,323,206 +0.03(+0.31%)
Aug 18, 2017 10.14 10.17 9.759 9.999 4,735,724 -0.18(-1.74%)
Aug 17, 2017 10.18 10.22 10.09 10.18 5,413,910 +0.00(+0.00%)
Aug 16, 2017 9.879 10.21 9.816 10.18 6,449,511 +0.46(+4.72%)
Aug 15, 2017 10.25 10.41 9.461 9.717 9,121,747 -0.80(-7.59%)
Aug 14, 2017 10.16 10.53 10.10 10.51 6,275,859 +0.41(+4.08%)
Aug 11, 2017 10.50 10.86 9.875 10.10 11,392,428 -0.43(-4.06%)
Aug 10, 2017 11.34 11.37 10.46 10.53 7,645,747 -0.79(-7.00%)
Aug 09, 2017 11.78 11.79 11.18 11.32 5,737,033 -0.48(-4.07%)
Aug 08, 2017 12.01 12.15 11.66 11.80 4,329,120 -0.16(-1.31%)
Aug 07, 2017 11.47 11.99 11.30 11.96 4,754,842 +0.57(+4.99%)
Aug 04, 2017 11.87 12.11 11.23 11.39 14,037,987 -0.38(-3.23%)
Aug 03, 2017 12.67 12.77 11.78 11.77 8,305,244 -1.11(-8.59%)
Aug 02, 2017 13.12 13.17 12.82 12.88 3,903,088 -0.26(-1.95%)
Aug 01, 2017 13.43 13.48 13.12 13.13 2,034,019 -0.22(-1.64%)
Jul 31, 2017 13.68 13.72 13.35 13.35 1,273,808 -0.34(-2.51%)
Jul 28, 2017 13.66 13.82 13.64 13.70 1,026,749 -0.07(-0.49%)
Jul 27, 2017 13.77 13.85 13.67 13.76 1,047,170 +0.01(+0.08%)
Jul 26, 2017 13.67 13.77 13.56 13.75 937,984 -0.01(-0.04%)
Jul 25, 2017 13.51 13.76 13.46 13.76 2,479,902 +0.27(+2.01%)
Jul 24, 2017 13.44 13.51 13.38 13.49 910,560 -0.03(-0.19%)
Jul 21, 2017 13.51 13.53 13.38 13.51 1,124,452 +0.04(+0.31%)
Jul 20, 2017 13.55 13.33 13.47 1,342,131 +0.14(+1.06%)
Jul 19, 2017 13.13 13.43 13.02 13.33 1,608,614 +0.19(+1.47%)
Jul 18, 2017 13.33 13.39 13.12 13.14 1,488,883 -0.13(-1.00%)
Jul 17, 2017 13.28 13.42 13.19 13.27 1,744,714 -0.01(-0.06%)
Jul 14, 2017 13.51 13.53 13.27 13.28 1,264,111 -0.07(-0.55%)
Jul 13, 2017 13.36 13.46 13.30 13.35 1,219,219 +0.02(+0.16%)
Jul 12, 2017 13.22 13.44 13.17 13.33 1,515,750 +0.22(+1.67%)
Jul 11, 2017 12.72 13.13 12.72 13.11 2,032,061 +0.48(+3.80%)
Jul 10, 2017 12.61 12.90 12.61 12.63 1,422,313 -0.14(-1.06%)
Jul 07, 2017 12.64 12.84 12.50 12.77 1,347,595 +0.15(+1.16%)
Jul 06, 2017 12.80 12.97 12.60 12.62 1,445,014 -0.28(-2.18%)
Jul 05, 2017 13.20 13.28 12.86 12.90 1,456,504 -0.37(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.