Uniti Group Inc (NQ: UNIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	8.877	9.011	8.793	8.838	4,522,485	-0.04(-0.50%)
Jan 30, 2018	8.877	8.978	8.737	8.883	4,361,442	-0.04(-0.50%)
Jan 29, 2018	9.089	9.128	8.905	8.927	3,169,474	-0.18(-2.02%)
Jan 26, 2018	9.145	9.184	9.033	9.112	2,686,126	-0.02(-0.18%)
Jan 25, 2018	9.039	9.142	9.005	9.128	2,529,436	+0.03(+0.37%)
Jan 24, 2018	9.151	9.206	9.028	9.095	4,311,878	-0.07(-0.79%)
Jan 23, 2018	9.112	9.212	9.000	9.167	4,621,640	+0.02(+0.24%)
Jan 22, 2018	9.151	9.201	9.100	9.145	3,730,876	+0.02(+0.24%)
Jan 19, 2018	9.061	9.134	8.911	9.123	3,100,659	+0.08(+0.93%)
Jan 18, 2018	9.251	9.251	9.028	9.039	2,841,831	-0.24(-2.59%)
Jan 17, 2018	9.234	9.335	9.145	9.279	1,981,056	+0.12(+1.34%)
Jan 16, 2018	9.184	9.363	9.095	9.156	4,864,245	+0.01(+0.12%)
Jan 12, 2018		9.145	9.145	9.145	0	-0.17(-1.86%)
Jan 11, 2018	9.218	9.352	9.089	9.318	3,220,041	+0.08(+0.85%)
Jan 10, 2018				9.240	5,055,184	-0.26(-2.76%)
Jan 09, 2018	9.631	9.659	9.435	9.502	3,287,015	-0.08(-0.82%)
Jan 08, 2018	9.558	9.659	9.458	9.581	3,109,980	+0.00(+0.00%)
Jan 05, 2018	9.569	9.670	9.486	9.581	2,087,473	+0.03(+0.29%)
Jan 04, 2018	9.514	9.715	9.335	9.553	2,771,107	+0.03(+0.35%)
Jan 03, 2018	9.586	9.759	9.474	9.519	4,066,434	-0.09(-0.93%)
Jan 02, 2018	9.960	9.994	9.586	9.608	4,357,368	-0.32(-3.26%)
Dec 29, 2017		9.932	9.932	9.932	0	-0.12(-1.17%)
Dec 28, 2017	10.05	10.09	9.918	10.05	4,385,413	+0.03(+0.28%)
Dec 27, 2017	9.924	10.05	9.860	10.02	4,772,223	+0.23(+2.37%)
Dec 26, 2017	9.681	9.897	9.681	9.789	3,258,507	+0.11(+1.12%)
Dec 22, 2017	9.449	9.692	9.398	9.681	3,621,873	+0.25(+2.69%)
Dec 21, 2017	9.217	9.487	9.082	9.427	3,885,145	+0.24(+2.65%)
Dec 20, 2017	9.227	9.286	9.119	9.184	2,918,831	+0.00(+0.00%)
Dec 19, 2017	9.454	9.622	9.168	9.184	6,856,869	-0.24(-2.58%)
Dec 18, 2017	9.454	9.676	9.406	9.427	3,613,342	-0.04(-0.40%)
Dec 15, 2017	9.573	9.654	9.373	9.465	10,610,358	-0.06(-0.62%)
Dec 14, 2017	9.687	9.724	9.465	9.525	5,183,594	-0.15(-1.51%)
Dec 13, 2017	9.687	9.719	9.492	9.670	4,506,020	+0.04(+0.39%)
Dec 12, 2017	9.433	9.643	9.330	9.633	4,077,003	+0.23(+2.47%)
Dec 11, 2017	9.211	9.438	9.184	9.400	4,425,923	+0.21(+2.23%)
Dec 08, 2017	9.022	9.209	8.963	9.195	4,383,046	+0.16(+1.79%)
Dec 07, 2017	8.655	9.044	8.417	9.033	7,007,522	+0.33(+3.85%)
Dec 06, 2017	8.871	8.914	8.506	8.698	9,504,697	-0.18(-2.01%)
Dec 05, 2017	8.855	8.947	8.725	8.876	4,719,749	+0.02(+0.18%)
Dec 04, 2017	8.887	9.065	8.855	8.860	4,370,872	+0.02(+0.18%)
Dec 01, 2017	8.741	8.887	8.660	8.844	3,891,748	+0.15(+1.68%)
Nov 30, 2017	8.752	8.952	8.682	8.698	5,931,540	-0.05(-0.59%)
Nov 29, 2017	8.541	8.795	8.541	8.749	4,261,052	+0.19(+2.24%)
Nov 28, 2017	8.660	8.671	8.401	8.558	4,109,962	-0.14(-1.55%)
Nov 27, 2017	8.768	8.860	8.601	8.693	2,703,017	-0.09(-1.05%)
Nov 24, 2017	8.801	8.898	8.752	8.784	1,227,964	+0.05(+0.56%)
Nov 22, 2017	8.558	8.806	8.499	8.736	6,597,714	+0.19(+2.28%)
Nov 21, 2017	8.590	8.649	8.449	8.541	3,314,031	-0.05(-0.57%)
Nov 20, 2017	8.617	8.644	8.547	8.590	3,548,263	+0.02(+0.19%)
Nov 17, 2017	8.568	8.763	8.471	8.574	3,650,277	-0.01(-0.06%)
Nov 16, 2017	8.514	8.644	8.444	8.579	3,995,922	+0.09(+1.08%)
Nov 15, 2017	8.422	8.552	8.190	8.487	5,400,333	+0.00(+0.00%)
Nov 14, 2017	8.806	8.815	8.239	8.487	10,589,777	-0.30(-3.38%)
Nov 13, 2017	8.925	8.968	8.774	8.784	5,215,703	-0.20(-2.22%)
Nov 10, 2017	9.060	9.163	8.828	8.984	4,205,515	-0.11(-1.19%)
Nov 09, 2017	8.671	9.125	8.655	9.092	7,728,302	+0.36(+4.08%)
Nov 08, 2017	8.990	9.103	8.693	8.736	5,135,986	-0.19(-2.18%)
Nov 07, 2017	9.076	9.076	8.857	8.930	7,324,030	-0.15(-1.61%)
Nov 06, 2017	8.892	9.103	8.698	9.076	6,184,403	+0.18(+2.00%)
Nov 03, 2017	8.914	9.022	8.374	8.898	9,311,154	+0.05(+0.61%)
Nov 02, 2017	9.298	9.476	8.817	8.844	8,445,189	-0.35(-3.82%)