Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uniti Group Inc (NQ: UNIT )

2.750 +0.080 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.206 9.519 8.979 9.454 7,733,048 +0.18(+1.98%)
Oct 30, 2017 9.325 9.373 9.122 9.271 4,788,984 -0.11(-1.21%)
Oct 27, 2017 9.454 9.460 9.238 9.384 8,929,761 -0.01(-0.12%)
Oct 26, 2017 9.092 9.411 9.092 9.395 8,285,626 +0.31(+3.39%)
Oct 25, 2017 8.914 9.195 8.914 9.087 6,933,993 +0.26(+3.00%)
Oct 24, 2017 8.871 8.925 8.747 8.822 9,240,400 -0.02(-0.24%)
Oct 23, 2017 9.076 9.082 8.768 8.844 5,406,395 -0.16(-1.74%)
Oct 20, 2017 8.714 9.022 8.649 9.001 6,440,917 +0.31(+3.61%)
Oct 19, 2017 8.995 9.535 8.660 8.687 14,712,761 +0.12(+1.45%)
Oct 18, 2017 8.482 8.590 8.304 8.563 4,246,118 +0.06(+0.76%)
Oct 17, 2017 8.212 8.531 8.212 8.498 5,553,004 +0.28(+3.42%)
Oct 16, 2017 8.239 8.320 8.158 8.217 5,113,015 -0.01(-0.07%)
Oct 13, 2017 8.250 8.274 8.120 8.223 5,276,901 -0.02(-0.26%)
Oct 12, 2017 8.109 8.366 8.104 8.244 4,324,625 +0.07(+0.86%)
Oct 11, 2017 8.336 8.341 8.136 8.174 7,089,383 -0.12(-1.50%)
Oct 10, 2017 8.385 8.433 8.266 8.298 5,343,876 -0.09(-1.03%)
Oct 09, 2017 8.320 8.527 8.309 8.385 4,973,899 +0.10(+1.17%)
Oct 06, 2017 8.617 8.660 8.214 8.287 8,652,993 -0.38(-4.39%)
Oct 05, 2017 8.520 8.709 8.449 8.668 9,424,493 +0.26(+3.12%)
Oct 04, 2017 7.996 8.563 7.774 8.406 17,457,700 +0.42(+5.21%)
Oct 03, 2017 8.001 8.298 7.979 7.990 12,325,916 +0.10(+1.30%)
Oct 02, 2017 7.796 7.962 7.661 7.888 8,912,430 -0.03(-0.41%)
Sep 29, 2017 7.888 7.942 7.677 7.920 11,200,265 +0.00(+0.00%)
Sep 28, 2017 7.763 7.979 7.461 7.920 15,318,237 +0.29(+3.75%)
Sep 27, 2017 7.608 7.634 22,460,014 -0.48(-5.91%)
Sep 26, 2017 8.831 8.831 8.090 8.113 22,911,314 -0.88(-9.82%)
Sep 25, 2017 8.919 9.069 8.810 8.997 13,416,977 +0.44(+5.15%)
Sep 22, 2017 8.546 8.836 8.437 8.556 12,613,688 +0.26(+3.12%)
Sep 21, 2017 8.447 8.644 8.241 8.297 7,606,668 -0.17(-2.02%)
Sep 20, 2017 8.629 8.644 8.188 8.468 14,148,985 -0.18(-2.10%)
Sep 19, 2017 9.095 9.173 8.370 8.649 14,502,083 -0.40(-4.46%)
Sep 18, 2017 9.530 9.660 8.997 9.054 10,091,979 -0.48(-5.05%)
Sep 15, 2017 9.541 9.756 9.510 9.536 7,733,278 -0.02(-0.22%)
Sep 14, 2017 9.758 9.898 9.551 9.556 4,842,406 -0.21(-2.12%)
Sep 13, 2017 9.743 9.914 9.691 9.764 3,715,810 +0.02(+0.16%)
Sep 12, 2017 9.624 9.810 9.562 9.748 2,794,819 +0.12(+1.29%)
Sep 11, 2017 9.707 9.893 9.619 9.624 3,953,496 -0.05(-0.48%)
Sep 08, 2017 9.701 9.797 9.442 9.670 5,026,330 -0.08(-0.80%)
Sep 07, 2017 9.909 10.07 9.743 9.748 3,354,351 -0.16(-1.62%)
Sep 06, 2017 9.924 10.10 9.828 9.909 3,298,254 +0.04(+0.37%)
Sep 05, 2017 10.09 10.17 9.841 9.873 3,696,877 -0.18(-1.80%)
Sep 01, 2017 9.997 10.17 9.981 10.05 2,614,507 +0.07(+0.73%)
Aug 31, 2017 10.06 10.10 9.940 9.981 3,199,607 -0.04(-0.36%)
Aug 30, 2017 10.08 10.09 9.917 10.02 3,063,221 -0.06(-0.57%)
Aug 29, 2017 10.20 10.31 10.05 10.07 2,085,874 -0.13(-1.27%)
Aug 28, 2017 10.22 10.32 10.19 10.20 2,760,507 +0.02(+0.20%)
Aug 25, 2017 10.12 10.24 10.00 10.18 1,581,891 +0.12(+1.24%)
Aug 24, 2017 10.06 10.26 10.05 10.06 2,921,947 +0.03(+0.26%)
Aug 23, 2017 9.795 10.09 9.738 10.03 3,655,705 +0.22(+2.27%)
Aug 22, 2017 9.981 10.03 9.748 9.810 4,165,608 -0.16(-1.56%)
Aug 21, 2017 9.919 10.07 9.852 9.966 3,344,556 +0.03(+0.31%)
Aug 18, 2017 10.08 10.10 9.696 9.935 4,766,150 -0.18(-1.74%)
Aug 17, 2017 10.11 10.16 10.03 10.11 5,448,692 +0.00(+0.00%)
Aug 16, 2017 9.816 10.15 9.753 10.11 6,490,947 +0.46(+4.72%)
Aug 15, 2017 10.18 10.34 9.401 9.655 9,180,350 -0.79(-7.59%)
Aug 14, 2017 10.10 10.47 10.04 10.45 6,316,179 +0.41(+4.08%)
Aug 11, 2017 10.43 10.79 9.812 10.04 11,465,620 -0.43(-4.06%)
Aug 10, 2017 11.27 11.29 10.39 10.46 7,694,868 -0.79(-7.00%)
Aug 09, 2017 11.71 11.71 11.11 11.25 5,773,892 -0.48(-4.07%)
Aug 08, 2017 11.94 12.07 11.59 11.73 4,356,933 -0.16(-1.31%)
Aug 07, 2017 11.40 11.91 11.23 11.88 4,785,390 +0.56(+4.99%)
Aug 04, 2017 11.79 12.03 11.16 11.32 14,128,176 -0.38(-3.23%)
Aug 03, 2017 12.59 12.69 11.71 11.70 8,358,602 -1.10(-8.59%)
Aug 02, 2017 13.04 13.08 12.74 12.80 3,928,164 -0.25(-1.95%)
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.