Uniti Group Inc (NQ: UNIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	5.561	5.626	5.438	5.470	3,855,547	+0.01(+0.12%)
Jul 30, 2019	5.548	5.574	5.405	5.464	4,206,236	-0.10(-1.75%)
Jul 29, 2019	5.587	5.632	5.477	5.561	2,694,961	-0.03(-0.47%)
Jul 26, 2019	5.587	5.645	5.535	5.587	2,066,025	+0.00(+0.00%)
Jul 25, 2019	5.736	5.762	5.509	5.587	2,899,541	-0.16(-2.71%)
Jul 24, 2019	5.444	5.762	5.379	5.743	6,264,227	+0.29(+5.36%)
Jul 23, 2019	5.542	5.581	5.438	5.451	2,993,007	-0.07(-1.29%)
Jul 22, 2019	5.464	5.574	5.425	5.522	3,521,281	+0.08(+1.55%)
Jul 19, 2019	5.548	5.652	5.438	5.438	2,737,152	-0.14(-2.56%)
Jul 18, 2019	5.548	5.607	5.412	5.581	2,174,524	+0.00(+0.00%)
Jul 17, 2019	5.762	5.762	5.535	5.581	4,727,304	-0.18(-3.05%)
Jul 16, 2019	5.730	5.834	5.665	5.756	2,957,113	+0.00(+0.00%)
Jul 15, 2019	6.048	6.087	5.090	5.756	7,395,693	-0.27(-4.53%)
Jul 12, 2019	6.022	6.237	6.016	6.029	6,707,425	+0.01(+0.22%)
Jul 11, 2019	5.892	6.393	5.694	6.016	8,229,133	+0.13(+2.21%)
Jul 10, 2019	5.964	5.977	5.769	5.886	3,092,285	-0.03(-0.44%)
Jul 09, 2019	5.814	5.925	5.762	5.912	3,457,190	+0.07(+1.22%)
Jul 08, 2019	5.970	5.990	5.808	5.840	4,247,294	-0.16(-2.71%)
Jul 05, 2019	6.035	6.035	5.899	6.003	1,926,258	-0.07(-1.18%)
Jul 03, 2019	6.035	6.078	5.925	6.074	2,687,587	+0.04(+0.65%)
Jul 02, 2019	6.191	6.269	6.003	6.035	5,740,649	-0.14(-2.31%)
Jul 01, 2019	6.243	6.321	6.081	6.178	7,758,998	+0.01(+0.11%)
Jun 28, 2019	6.276	6.367	5.990	6.172	36,108,036	-0.12(-1.96%)
Jun 27, 2019	6.126	6.354	6.029	6.295	7,903,026	+0.21(+3.42%)
Jun 26, 2019	6.036	6.165	5.868	6.087	22,542,798	+0.03(+0.43%)
Jun 25, 2019	6.759	6.759	5.997	6.061	16,323,162	-0.85(-12.25%)
Jun 24, 2019	6.992	7.102	6.882	6.908	3,013,613	-0.06(-0.93%)
Jun 21, 2019	7.141	7.141	6.953	6.973	8,668,302	-0.15(-2.09%)
Jun 20, 2019	7.173	7.263	7.053	7.121	2,604,436	-0.02(-0.27%)
Jun 19, 2019	7.186	7.199	6.992	7.141	2,556,035	-0.02(-0.27%)
Jun 18, 2019	7.082	7.347	7.082	7.160	3,016,188	+0.11(+1.56%)
Jun 17, 2019	6.934	7.160	6.727	7.050	3,267,472	+0.09(+1.30%)
Jun 14, 2019	6.843	7.044	6.733	6.960	3,083,851	+0.12(+1.80%)
Jun 13, 2019	6.798	6.927	6.779	6.837	3,415,509	+0.07(+1.05%)
Jun 12, 2019	6.675	6.882	6.598	6.766	2,430,033	+0.06(+0.96%)
Jun 11, 2019	6.662	6.785	6.578	6.701	2,025,204	+0.09(+1.37%)
Jun 10, 2019	6.901	6.908	6.591	6.611	2,007,010	-0.26(-3.76%)
Jun 07, 2019	6.798	6.927	6.727	6.869	4,826,022	+0.13(+1.92%)
Jun 06, 2019	6.940	7.027	6.598	6.740	3,172,863	-0.23(-3.25%)
Jun 05, 2019	6.559	6.985	6.559	6.966	6,820,235	+0.45(+6.84%)
Jun 04, 2019	6.236	6.533	6.191	6.520	4,214,285	+0.33(+5.32%)
Jun 03, 2019	6.216	6.275	6.061	6.191	3,598,045	-0.02(-0.31%)
May 31, 2019	6.249	6.294	6.120	6.210	5,786,708	-0.12(-1.94%)
May 30, 2019	6.462	6.530	6.268	6.333	3,480,974	-0.16(-2.39%)
May 29, 2019	6.675	6.675	6.443	6.488	3,580,301	-0.22(-3.28%)
May 28, 2019	6.688	6.805	6.666	6.708	4,832,234	+0.04(+0.58%)
May 24, 2019	6.688	6.779	6.604	6.669	2,393,203	+0.03(+0.49%)
May 23, 2019	6.779	6.798	6.585	6.637	2,834,123	-0.15(-2.19%)
May 22, 2019	6.772	6.798	6.682	6.785	2,028,193	+0.04(+0.57%)
May 21, 2019	6.507	6.837	6.494	6.746	3,395,646	+0.28(+4.40%)
May 20, 2019	6.688	6.688	6.400	6.462	3,582,785	-0.25(-3.75%)
May 17, 2019	6.805	6.882	6.695	6.714	4,119,590	-0.12(-1.80%)
May 16, 2019	6.617	6.850	6.410	6.837	9,375,364	+0.24(+3.62%)
May 15, 2019	6.281	6.979	6.158	6.598	12,916,834	-0.39(-5.64%)
May 14, 2019	7.296	7.399	6.921	6.992	9,053,519	-0.42(-5.67%)
May 13, 2019	7.483	7.638	7.276	7.412	3,983,799	-0.21(-2.71%)
May 10, 2019	7.309	7.654	7.302	7.619	5,378,169	+0.34(+4.71%)
May 09, 2019	7.173	7.296	7.044	7.276	4,500,017	+0.04(+0.54%)
May 08, 2019	7.173	7.483	7.108	7.237	3,833,850	+0.06(+0.90%)
May 07, 2019	7.121	7.372	7.089	7.173	5,196,807	-0.01(-0.18%)
May 06, 2019	6.973	7.237	6.921	7.186	5,039,503	+0.11(+1.55%)
May 03, 2019	6.824	7.108	6.792	7.076	6,415,611	+0.26(+3.79%)
May 02, 2019	7.044	7.115	6.792	6.817	4,188,115	-0.23(-3.21%)