Uniti Group Inc (NQ: UNIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.048	5.107	5.002	5.077	1,739,118	+0.01(+0.13%)
Sep 27, 2019	5.093	5.156	5.008	5.071	1,621,486	+0.00(+0.06%)
Sep 26, 2019	5.035	5.139	5.009	5.067	3,177,687	+0.06(+1.17%)
Sep 25, 2019	4.989	5.067	4.944	5.009	2,157,151	+0.01(+0.26%)
Sep 24, 2019	5.035	5.080	4.879	4.996	3,157,998	-0.03(-0.58%)
Sep 23, 2019	5.132	5.142	4.986	5.025	3,595,613	-0.14(-2.70%)
Sep 20, 2019	5.132	5.236	5.100	5.165	6,505,779	+0.03(+0.51%)
Sep 19, 2019	5.223	5.288	5.129	5.139	1,392,906	-0.06(-1.13%)
Sep 18, 2019	5.217	5.262	5.100	5.197	1,417,670	-0.03(-0.50%)
Sep 17, 2019	5.191	5.239	5.035	5.223	1,802,449	+0.02(+0.37%)
Sep 16, 2019	5.210	5.321	5.184	5.204	3,217,740	-0.01(-0.25%)
Sep 13, 2019	5.360	5.425	5.191	5.217	1,725,382	-0.15(-2.78%)
Sep 12, 2019	5.184	5.425	5.113	5.366	3,200,335	+0.16(+3.12%)
Sep 11, 2019	5.119	5.223	5.065	5.204	3,363,031	+0.12(+2.30%)
Sep 10, 2019	4.859	5.171	4.846	5.087	4,008,783	+0.19(+3.98%)
Sep 09, 2019	4.853	4.898	4.746	4.892	3,413,065	+0.14(+2.87%)
Sep 06, 2019	4.866	4.918	4.742	4.755	4,016,296	-0.12(-2.40%)
Sep 05, 2019	4.846	4.996	4.846	4.872	2,884,382	+0.08(+1.63%)
Sep 04, 2019	4.736	4.872	4.691	4.794	2,942,374	+0.10(+2.22%)
Sep 03, 2019	4.788	4.840	4.580	4.691	3,601,623	-0.11(-2.30%)
Aug 30, 2019	4.950	4.977	4.781	4.801	2,712,678	-0.14(-2.89%)
Aug 29, 2019	5.035	5.080	4.924	4.944	2,130,456	-0.06(-1.30%)
Aug 28, 2019	5.028	5.145	4.970	5.009	1,725,078	-0.05(-0.90%)
Aug 27, 2019	5.295	5.347	5.048	5.054	3,137,161	-0.22(-4.19%)
Aug 26, 2019	5.113	5.282	5.054	5.275	4,668,661	+0.24(+4.77%)
Aug 23, 2019	5.230	5.256	5.006	5.035	3,256,814	-0.22(-4.20%)
Aug 22, 2019	5.405	5.464	5.230	5.256	2,141,681	-0.12(-2.18%)
Aug 21, 2019	5.444	5.496	5.314	5.373	3,790,271	-0.03(-0.48%)
Aug 20, 2019	5.340	5.431	5.204	5.399	2,467,348	+0.01(+0.24%)
Aug 19, 2019	5.581	5.607	5.373	5.386	2,969,796	-0.15(-2.70%)
Aug 16, 2019	5.431	5.590	5.399	5.535	2,069,257	+0.15(+2.77%)
Aug 15, 2019	5.464	5.535	5.340	5.386	3,543,024	-0.08(-1.54%)
Aug 14, 2019	5.671	5.671	5.464	5.470	2,114,666	-0.29(-4.97%)
Aug 13, 2019	5.743	5.821	5.658	5.756	2,430,469	+0.00(+0.00%)
Aug 12, 2019	5.710	5.782	5.535	5.756	3,483,270	-0.03(-0.45%)
Aug 09, 2019	5.684	5.801	5.431	5.782	4,324,923	+0.25(+4.46%)
Aug 08, 2019	5.379	5.548	5.321	5.535	4,333,298	+0.19(+3.65%)
Aug 07, 2019	5.418	5.438	5.243	5.340	3,834,638	-0.14(-2.49%)
Aug 06, 2019	5.340	5.512	5.259	5.477	4,846,941	+0.16(+2.93%)
Aug 05, 2019	5.249	5.360	5.093	5.321	5,970,010	-0.04(-0.73%)
Aug 02, 2019	5.353	5.379	5.256	5.360	4,555,507	-0.01(-0.24%)
Aug 01, 2019	5.470	5.522	5.334	5.373	3,078,889	-0.10(-1.78%)
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%)