Skip to main content

Uniti Group Inc (NQ: UNIT )

2.750 -0.360 (-11.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 11.84 12.07 11.76 11.96 2,764,373 +0.09(+0.75%)
Jun 28, 2018 11.89 11.97 11.64 11.87 4,344,630 +0.05(+0.40%)
Jun 27, 2018 12.01 12.14 11.81 11.82 6,632,991 -0.44(-3.59%)
Jun 26, 2018 12.54 12.63 12.20 12.26 4,225,227 -0.24(-1.95%)
Jun 25, 2018 13.10 13.12 12.44 12.50 4,643,700 -0.67(-5.06%)
Jun 22, 2018 13.15 13.19 12.94 13.17 3,263,025 +0.08(+0.58%)
Jun 21, 2018 13.23 13.32 13.05 13.10 2,949,053 -0.13(-0.96%)
Jun 20, 2018 13.34 13.39 13.19 13.22 2,937,677 -0.13(-0.96%)
Jun 19, 2018 13.24 13.41 13.18 13.35 3,179,379 +0.09(+0.66%)
Jun 18, 2018 13.03 13.29 13.03 13.26 2,355,084 +0.30(+2.32%)
Jun 15, 2018 13.29 12.94 12.96 3,789,307 -0.33(-2.48%)
Jun 14, 2018 13.18 13.49 13.01 13.29 3,261,679 -0.09(-0.69%)
Jun 13, 2018 13.45 13.56 13.27 13.38 2,524,377 -0.08(-0.60%)
Jun 12, 2018 13.04 13.57 13.01 13.47 4,217,663 +0.45(+3.43%)
Jun 11, 2018 13.06 13.12 12.89 13.02 2,372,698 -0.02(-0.13%)
Jun 08, 2018 12.83 13.12 12.80 13.04 2,263,392 +0.16(+1.21%)
Jun 07, 2018 12.98 13.01 12.80 12.88 2,817,610 -0.03(-0.27%)
Jun 06, 2018 13.02 12.92 2,527,004 +0.02(+0.13%)
Jun 05, 2018 12.70 12.94 12.68 12.90 3,462,212 +0.19(+1.51%)
Jun 04, 2018 12.31 12.86 12.31 12.71 5,470,152 +0.48(+3.88%)
Jun 01, 2018 12.17 12.23 12.09 12.23 3,516,431 +0.08(+0.67%)
May 31, 2018 12.02 12.17 12.01 12.15 3,714,902 +0.10(+0.87%)
May 30, 2018 11.70 12.09 11.68 12.05 2,887,779 +0.37(+3.12%)
May 29, 2018 11.63 11.77 11.59 11.68 3,120,043 -0.03(-0.25%)
May 25, 2018 11.71 11.71 11.71 0 -0.13(-1.13%)
May 24, 2018 11.76 11.88 11.69 11.84 2,147,362 +0.09(+0.79%)
May 23, 2018 11.57 11.78 11.54 11.75 4,076,230 +0.11(+0.95%)
May 22, 2018 11.59 11.66 11.54 11.64 3,755,933 +0.03(+0.30%)
May 21, 2018 11.70 11.73 11.59 11.61 5,158,200 -0.01(-0.05%)
May 18, 2018 11.65 11.79 11.56 11.61 2,924,980 -0.06(-0.50%)
May 17, 2018 11.66 11.94 11.62 11.67 3,553,963 +0.05(+0.40%)
May 16, 2018 11.58 11.70 11.49 11.62 2,851,136 +0.06(+0.50%)
May 15, 2018 11.62 11.65 11.37 11.57 4,672,801 -0.16(-1.33%)
May 14, 2018 11.70 11.79 11.26 11.72 5,943,031 -0.04(-0.35%)
May 11, 2018 11.39 12.14 11.39 11.76 9,060,053 +0.43(+3.81%)
May 10, 2018 11.16 11.40 11.15 11.33 5,305,828 +0.19(+1.74%)
May 09, 2018 11.11 11.17 10.96 11.14 6,414,838 +0.12(+1.05%)
May 08, 2018 11.06 11.12 10.92 11.02 3,994,884 -0.06(-0.52%)
May 07, 2018 10.83 11.11 10.74 11.08 5,291,284 +0.28(+2.58%)
May 04, 2018 10.78 10.84 10.72 10.80 4,769,911 +0.02(+0.21%)
May 03, 2018 10.78 10.89 10.68 10.78 3,401,906 +0.01(+0.11%)
May 02, 2018 10.35 10.93 10.33 10.77 5,842,596 +0.37(+3.51%)
May 01, 2018 10.45 10.51 10.24 10.40 4,597,570 -0.04(-0.39%)
Apr 30, 2018 10.31 10.51 10.19 10.44 6,469,180 +0.10(+1.01%)
Apr 27, 2018 9.966 10.42 9.920 10.34 5,528,852 +0.41(+4.14%)
Apr 26, 2018 9.688 9.955 9.639 9.926 2,865,973 +0.23(+2.39%)
Apr 25, 2018 9.653 9.769 9.642 9.694 2,140,638 +0.02(+0.24%)
Apr 24, 2018 9.601 9.717 9.566 9.671 1,567,091 +0.10(+1.03%)
Apr 23, 2018 9.503 9.584 9.456 9.572 1,862,510 +0.10(+1.04%)
Apr 20, 2018 9.844 9.888 9.462 9.474 2,583,179 -0.35(-3.54%)
Apr 19, 2018 9.763 9.850 9.714 9.821 1,857,923 +0.01(+0.06%)
Apr 18, 2018 9.682 9.847 9.659 9.816 2,288,933 +0.16(+1.68%)
Apr 17, 2018 9.503 9.705 9.474 9.653 2,698,083 +0.13(+1.34%)
Apr 16, 2018 9.410 9.601 9.352 9.526 1,918,276 +0.17(+1.86%)
Apr 13, 2018 9.474 9.511 9.294 9.352 2,249,218 -0.01(-0.12%)
Apr 12, 2018 9.439 9.494 9.224 9.364 2,161,412 -0.07(-0.74%)
Apr 11, 2018 9.410 9.590 9.398 9.433 2,796,437 +0.03(+0.37%)
Apr 10, 2018 9.537 9.537 9.323 9.398 2,899,577 -0.01(-0.12%)
Apr 09, 2018 9.445 9.578 9.369 9.410 2,113,270 +0.00(+0.00%)
Apr 06, 2018 9.410 1,931,844 -0.08(-0.79%)
Apr 05, 2018 9.398 9.587 9.323 9.485 2,534,817 +0.12(+1.30%)
Apr 04, 2018 9.085 9.421 9.051 9.364 3,082,753 +0.16(+1.76%)
Apr 03, 2018 9.184 9.262 8.952 9.201 3,476,619 +0.02(+0.25%)
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.