Uniti Group Inc (NQ: UNIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.015	5.074	4.970	5.045	1,750,291	+0.01(+0.13%)
Sep 27, 2019	5.061	5.123	4.976	5.038	1,631,903	+0.00(+0.06%)
Sep 26, 2019	5.003	5.106	4.977	5.035	3,198,102	+0.06(+1.17%)
Sep 25, 2019	4.957	5.035	4.912	4.977	2,171,009	+0.01(+0.26%)
Sep 24, 2019	5.003	5.048	4.848	4.964	3,178,287	-0.03(-0.58%)
Sep 23, 2019	5.099	5.109	4.954	4.993	3,618,713	-0.14(-2.70%)
Sep 20, 2019	5.099	5.203	5.067	5.132	6,547,575	+0.03(+0.51%)
Sep 19, 2019	5.190	5.254	5.096	5.106	1,401,855	-0.06(-1.13%)
Sep 18, 2019	5.183	5.229	5.067	5.164	1,426,778	-0.03(-0.50%)
Sep 17, 2019	5.158	5.206	5.003	5.190	1,814,029	+0.02(+0.37%)
Sep 16, 2019	5.177	5.287	5.151	5.170	3,238,412	-0.01(-0.25%)
Sep 13, 2019	5.325	5.390	5.158	5.183	1,736,466	-0.15(-2.78%)
Sep 12, 2019	5.151	5.390	5.080	5.332	3,220,895	+0.16(+3.12%)
Sep 11, 2019	5.087	5.190	5.032	5.170	3,384,637	+0.12(+2.30%)
Sep 10, 2019	4.828	5.138	4.815	5.054	4,034,538	+0.19(+3.98%)
Sep 09, 2019	4.822	4.867	4.715	4.861	3,434,992	+0.14(+2.87%)
Sep 06, 2019	4.835	4.886	4.712	4.725	4,042,099	-0.12(-2.40%)
Sep 05, 2019	4.815	4.964	4.815	4.841	2,902,912	+0.08(+1.63%)
Sep 04, 2019	4.706	4.841	4.661	4.764	2,961,277	+0.10(+2.22%)
Sep 03, 2019	4.757	4.809	4.551	4.661	3,624,761	-0.11(-2.30%)
Aug 30, 2019	4.919	4.945	4.751	4.770	2,730,105	-0.14(-2.89%)
Aug 29, 2019	5.003	5.048	4.893	4.912	2,144,143	-0.06(-1.30%)
Aug 28, 2019	4.996	5.112	4.938	4.977	1,736,161	-0.05(-0.90%)
Aug 27, 2019	5.261	5.313	5.016	5.022	3,157,316	-0.22(-4.19%)
Aug 26, 2019	5.080	5.248	5.022	5.242	4,698,655	+0.24(+4.77%)
Aug 23, 2019	5.196	5.222	4.974	5.003	3,277,738	-0.22(-4.20%)
Aug 22, 2019	5.371	5.429	5.196	5.222	2,155,440	-0.12(-2.18%)
Aug 21, 2019	5.409	5.461	5.280	5.338	3,814,622	-0.03(-0.48%)
Aug 20, 2019	5.306	5.396	5.170	5.364	2,483,200	+0.01(+0.24%)
Aug 19, 2019	5.545	5.571	5.338	5.351	2,988,876	-0.15(-2.70%)
Aug 16, 2019	5.396	5.555	5.364	5.500	2,082,551	+0.15(+2.77%)
Aug 15, 2019	5.429	5.500	5.306	5.351	3,565,786	-0.08(-1.54%)
Aug 14, 2019	5.635	5.635	5.429	5.435	2,128,252	-0.28(-4.97%)
Aug 13, 2019	5.706	5.784	5.622	5.719	2,446,083	+0.00(+0.00%)
Aug 12, 2019	5.674	5.745	5.500	5.719	3,505,649	-0.03(-0.45%)
Aug 09, 2019	5.648	5.764	5.396	5.745	4,352,708	+0.25(+4.46%)
Aug 08, 2019	5.345	5.513	5.287	5.500	4,361,137	+0.19(+3.65%)
Aug 07, 2019	5.384	5.403	5.209	5.306	3,859,274	-0.14(-2.49%)
Aug 06, 2019	5.306	5.477	5.225	5.442	4,878,080	+0.15(+2.93%)
Aug 05, 2019	5.216	5.325	5.061	5.287	6,008,364	-0.04(-0.73%)
Aug 02, 2019	5.319	5.345	5.222	5.325	4,584,774	-0.01(-0.24%)
Aug 01, 2019	5.435	5.487	5.300	5.338	3,098,669	-0.10(-1.78%)
Jul 31, 2019	5.526	5.590	5.403	5.435	3,880,317	+0.01(+0.12%)
Jul 30, 2019	5.513	5.538	5.371	5.429	4,233,259	-0.10(-1.75%)
Jul 29, 2019	5.551	5.597	5.442	5.526	2,712,274	-0.03(-0.47%)
Jul 26, 2019	5.551	5.609	5.500	5.551	2,079,298	+0.00(+0.00%)
Jul 25, 2019	5.700	5.726	5.474	5.551	2,918,169	-0.15(-2.71%)
Jul 24, 2019	5.409	5.726	5.345	5.706	6,304,471	+0.29(+5.36%)
Jul 23, 2019	5.506	5.545	5.403	5.416	3,012,236	-0.07(-1.29%)
Jul 22, 2019	5.429	5.538	5.390	5.487	3,543,904	+0.08(+1.55%)
Jul 19, 2019	5.513	5.616	5.403	5.403	2,754,737	-0.14(-2.56%)
Jul 18, 2019	5.513	5.571	5.377	5.545	2,188,495	+0.00(+0.00%)
Jul 17, 2019	5.726	5.726	5.500	5.545	4,757,674	-0.17(-3.05%)
Jul 16, 2019	5.693	5.797	5.629	5.719	2,976,111	+0.00(+0.00%)
Jul 15, 2019	6.010	6.048	5.058	5.719	7,443,207	-0.27(-4.53%)
Jul 12, 2019	5.984	6.197	5.977	5.990	6,750,516	+0.01(+0.22%)
Jul 11, 2019	5.855	6.352	5.657	5.977	8,282,001	+0.13(+2.21%)
Jul 10, 2019	5.926	5.939	5.732	5.848	3,112,151	-0.03(-0.44%)
Jul 09, 2019	5.777	5.887	5.726	5.874	3,479,401	+0.07(+1.22%)
Jul 08, 2019	5.932	5.952	5.771	5.803	4,274,580	-0.16(-2.71%)
Jul 05, 2019	5.997	5.997	5.861	5.964	1,938,633	-0.07(-1.18%)
Jul 03, 2019	5.997	6.039	5.887	6.035	2,704,854	+0.04(+0.65%)
Jul 02, 2019	6.152	6.229	5.964	5.997	5,777,530	-0.14(-2.31%)