Uniti Group Inc (NQ: UNIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.10	12.24	12.08	12.23	3,691,188	+0.11(+0.87%)
May 30, 2018	11.77	12.17	11.75	12.12	2,869,345	+0.37(+3.13%)
May 29, 2018	11.70	11.85	11.66	11.76	3,100,126	-0.03(-0.25%)
May 25, 2018		11.79	11.79	11.79	0	-0.13(-1.13%)
May 24, 2018	11.84	11.95	11.77	11.92	2,133,654	+0.09(+0.79%)
May 23, 2018	11.65	11.86	11.62	11.83	4,050,209	+0.11(+0.95%)
May 22, 2018	11.67	11.74	11.62	11.72	3,731,956	+0.04(+0.30%)
May 21, 2018	11.78	11.81	11.66	11.68	5,125,272	-0.01(-0.05%)
May 18, 2018	11.73	11.87	11.63	11.69	2,906,308	-0.06(-0.50%)
May 17, 2018	11.73	12.01	11.69	11.74	3,531,275	+0.05(+0.40%)
May 16, 2018	11.66	11.78	11.56	11.70	2,832,936	+0.06(+0.50%)
May 15, 2018	11.69	11.73	11.44	11.64	4,642,972	-0.16(-1.33%)
May 14, 2018	11.77	11.86	11.34	11.80	5,905,093	-0.04(-0.34%)
May 11, 2018	11.46	12.22	11.46	11.84	9,002,217	+0.43(+3.81%)
May 10, 2018	11.23	11.48	11.23	11.40	5,271,958	+0.20(+1.74%)
May 09, 2018	11.18	11.24	11.03	11.21	6,373,888	+0.12(+1.05%)
May 08, 2018	11.13	11.20	10.99	11.09	3,969,382	-0.06(-0.52%)
May 07, 2018	10.90	11.18	10.81	11.15	5,257,507	+0.28(+2.58%)
May 04, 2018	10.85	10.91	10.79	10.87	4,739,462	+0.02(+0.21%)
May 03, 2018	10.85	10.96	10.75	10.85	3,380,189	+0.01(+0.11%)
May 02, 2018	10.42	11.00	10.39	10.83	5,805,299	+0.37(+3.51%)
May 01, 2018	10.51	10.58	10.31	10.47	4,568,221	-0.04(-0.39%)
Apr 30, 2018	10.38	10.58	10.26	10.51	6,427,883	+0.11(+1.01%)
Apr 27, 2018	10.03	10.49	9.984	10.40	5,493,557	+0.41(+4.14%)
Apr 26, 2018	9.750	10.02	9.701	9.989	2,847,678	+0.23(+2.39%)
Apr 25, 2018	9.715	9.832	9.704	9.756	2,126,973	+0.02(+0.24%)
Apr 24, 2018	9.663	9.779	9.628	9.733	1,557,087	+0.10(+1.03%)
Apr 23, 2018	9.564	9.645	9.517	9.634	1,850,621	+0.10(+1.04%)
Apr 20, 2018	9.908	9.951	9.523	9.534	2,566,689	-0.35(-3.54%)
Apr 19, 2018	9.826	9.914	9.777	9.884	1,846,063	+0.01(+0.06%)
Apr 18, 2018	9.744	9.911	9.721	9.879	2,274,321	+0.16(+1.68%)
Apr 17, 2018	9.564	9.768	9.535	9.715	2,680,860	+0.13(+1.34%)
Apr 16, 2018	9.470	9.663	9.412	9.587	1,906,030	+0.17(+1.86%)
Apr 13, 2018	9.534	9.572	9.354	9.412	2,234,860	-0.01(-0.12%)
Apr 12, 2018	9.500	9.555	9.284	9.424	2,147,615	-0.07(-0.74%)
Apr 11, 2018	9.470	9.651	9.459	9.494	2,778,586	+0.03(+0.37%)
Apr 10, 2018	9.599	9.599	9.383	9.459	2,881,067	-0.01(-0.12%)
Apr 09, 2018	9.505	9.639	9.430	9.470	2,099,780	+0.00(+0.00%)
Apr 06, 2018				9.470	1,919,512	-0.08(-0.79%)
Apr 05, 2018	9.459	9.648	9.383	9.546	2,518,636	+0.12(+1.30%)
Apr 04, 2018	9.144	9.482	9.109	9.424	3,063,074	+0.16(+1.76%)
Apr 03, 2018	9.243	9.322	9.010	9.260	3,454,426	+0.02(+0.25%)
Apr 02, 2018	9.482	9.564	9.118	9.237	3,906,954	-0.24(-2.52%)
Mar 29, 2018		9.476	9.476	9.476	0	+0.04(+0.43%)
Mar 28, 2018	9.243	9.552	9.085	9.435	3,260,740	+0.19(+2.02%)
Mar 27, 2018	9.249	9.533	9.164	9.249	4,482,962	+0.02(+0.18%)
Mar 26, 2018	9.344	9.344	9.030	9.232	3,788,929	+0.04(+0.49%)
Mar 23, 2018	9.292	9.321	9.108	9.187	2,342,843	+0.00(+0.00%)
Mar 22, 2018	9.277	9.462	9.176	9.187	3,478,532	-0.18(-1.92%)
Mar 21, 2018	9.451	9.592	9.353	9.367	3,034,179	-0.08(-0.89%)
Mar 20, 2018	9.535	9.693	9.389	9.451	3,136,960	-0.06(-0.59%)
Mar 19, 2018	9.749	9.760	9.384	9.507	3,587,469	-0.25(-2.59%)
Mar 16, 2018	9.710	9.811	9.620	9.760	4,647,726	+0.07(+0.75%)
Mar 15, 2018	9.625	9.729	9.518	9.687	3,341,504	+0.12(+1.23%)
Mar 14, 2018	9.588	9.687	9.513	9.569	3,484,087	+0.05(+0.53%)
Mar 13, 2018	9.547	9.653	9.440	9.518	4,365,991	+0.04(+0.41%)
Mar 12, 2018	9.316	9.586	9.305	9.479	3,321,780	+0.13(+1.38%)
Mar 09, 2018	9.176	9.356	9.046	9.350	3,329,365	+0.24(+2.65%)
Mar 08, 2018	9.056	9.108	8.934	9.108	2,354,128	+0.13(+1.50%)
Mar 07, 2018		9.193		8.973	4,320,933	+0.15(+1.72%)
Mar 06, 2018	8.518	8.951	8.496	8.822	4,639,339	+0.37(+4.32%)
Mar 05, 2018	8.215	8.580	8.170	8.456	4,611,171	+0.20(+2.45%)
Mar 02, 2018	8.574	8.591	8.164	8.254	5,790,832	-0.34(-3.99%)