Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uniti Group Inc (NQ: UNIT )

2.770 -0.340 (-10.93%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.808 9.009 8.738 8.754 5,893,676 -0.05(-0.59%)
Nov 29, 2017 8.596 8.852 8.596 8.806 4,233,852 +0.19(+2.24%)
Nov 28, 2017 8.716 8.727 8.455 8.613 4,083,727 -0.14(-1.55%)
Nov 27, 2017 8.825 8.917 8.656 8.748 2,685,762 -0.09(-1.05%)
Nov 24, 2017 8.857 8.955 8.808 8.841 1,220,125 +0.05(+0.56%)
Nov 22, 2017 8.613 8.863 8.554 8.792 6,555,598 +0.20(+2.28%)
Nov 21, 2017 8.645 8.705 8.504 8.596 3,292,876 -0.05(-0.57%)
Nov 20, 2017 8.672 8.700 8.602 8.645 3,525,612 +0.02(+0.19%)
Nov 17, 2017 8.623 8.819 8.526 8.629 3,626,976 -0.01(-0.06%)
Nov 16, 2017 8.569 8.700 8.498 8.634 3,970,414 +0.09(+1.08%)
Nov 15, 2017 8.477 8.607 8.243 8.542 5,365,861 +0.00(+0.00%)
Nov 14, 2017 8.863 8.872 8.292 8.542 10,522,178 -0.30(-3.38%)
Nov 13, 2017 8.982 9.026 8.830 8.841 5,182,409 -0.20(-2.22%)
Nov 10, 2017 9.118 9.221 8.884 9.042 4,178,669 -0.11(-1.19%)
Nov 09, 2017 8.727 9.183 8.710 9.151 7,678,969 +0.36(+4.08%)
Nov 08, 2017 9.047 9.162 8.748 8.792 5,103,201 -0.20(-2.18%)
Nov 07, 2017 9.134 9.134 8.914 8.988 7,277,278 -0.15(-1.61%)
Nov 06, 2017 8.950 9.162 8.754 9.134 6,144,926 +0.18(+2.00%)
Nov 03, 2017 8.971 9.080 8.428 8.955 9,251,717 +0.05(+0.61%)
Nov 02, 2017 9.357 9.537 8.873 8.901 8,391,279 -0.35(-3.82%)
Nov 01, 2017 9.553 9.553 9.254 9.254 7,698,102 -0.26(-2.74%)
Oct 31, 2017 9.265 9.580 9.037 9.515 7,683,685 +0.18(+1.98%)
Oct 30, 2017 9.385 9.434 9.181 9.330 4,758,414 -0.11(-1.21%)
Oct 27, 2017 9.515 9.521 9.298 9.444 8,872,758 -0.01(-0.12%)
Oct 26, 2017 9.151 9.472 9.151 9.455 8,232,736 +0.31(+3.39%)
Oct 25, 2017 8.971 9.254 8.971 9.145 6,889,730 +0.27(+3.00%)
Oct 24, 2017 8.928 8.982 8.803 8.879 9,181,414 -0.02(-0.24%)
Oct 23, 2017 9.134 9.140 8.825 8.901 5,371,884 -0.16(-1.74%)
Oct 20, 2017 8.770 9.080 8.705 9.058 6,399,802 +0.32(+3.61%)
Oct 19, 2017 9.053 9.597 8.716 8.743 14,618,844 +0.13(+1.45%)
Oct 18, 2017 8.536 8.645 8.357 8.618 4,219,014 +0.07(+0.76%)
Oct 17, 2017 8.265 8.585 8.265 8.553 5,517,557 +0.28(+3.42%)
Oct 16, 2017 8.292 8.373 8.210 8.270 5,080,377 -0.01(-0.07%)
Oct 13, 2017 8.303 8.327 8.172 8.275 5,243,216 -0.02(-0.26%)
Oct 12, 2017 8.161 8.419 8.156 8.297 4,297,019 +0.07(+0.86%)
Oct 11, 2017 8.390 8.395 8.188 8.226 7,044,128 -0.13(-1.50%)
Oct 10, 2017 8.439 8.487 8.319 8.352 5,309,764 -0.09(-1.03%)
Oct 09, 2017 8.373 8.582 8.362 8.439 4,942,149 +0.10(+1.17%)
Oct 06, 2017 8.672 8.716 8.267 8.341 8,597,758 -0.38(-4.39%)
Oct 05, 2017 8.574 8.765 8.504 8.724 9,364,333 +0.26(+3.12%)
Oct 04, 2017 8.047 8.618 7.824 8.460 17,346,260 +0.42(+5.21%)
Oct 03, 2017 8.052 8.352 8.031 8.042 12,247,234 +0.10(+1.30%)
Oct 02, 2017 7.846 8.013 7.710 7.938 8,855,538 -0.03(-0.41%)
Sep 29, 2017 7.938 7.993 7.726 7.971 11,128,769 +0.00(+0.00%)
Sep 28, 2017 7.813 8.031 7.509 7.971 15,220,455 +0.29(+3.75%)
Sep 27, 2017 7.657 7.683 22,316,638 -0.48(-5.91%)
Sep 26, 2017 8.888 8.888 8.142 8.165 22,765,058 -0.89(-9.82%)
Sep 25, 2017 8.976 9.127 8.867 9.054 13,331,328 +0.44(+5.15%)
Sep 22, 2017 8.601 8.893 8.491 8.611 12,533,167 +0.26(+3.12%)
Sep 21, 2017 8.502 8.700 8.294 8.350 7,558,110 -0.17(-2.02%)
Sep 20, 2017 8.684 8.700 8.241 8.522 14,058,663 -0.18(-2.10%)
Sep 19, 2017 9.154 9.232 8.423 8.705 14,409,507 -0.41(-4.46%)
Sep 18, 2017 9.592 9.722 9.054 9.112 10,027,556 -0.49(-5.05%)
Sep 15, 2017 9.602 9.819 9.571 9.597 7,683,912 -0.02(-0.22%)
Sep 14, 2017 9.821 9.962 9.613 9.618 4,811,494 -0.21(-2.12%)
Sep 13, 2017 9.806 9.978 9.753 9.826 3,692,089 +0.02(+0.16%)
Sep 12, 2017 9.686 9.873 9.623 9.811 2,776,978 +0.13(+1.29%)
Sep 11, 2017 9.769 9.957 9.680 9.686 3,928,258 -0.05(-0.48%)
Sep 08, 2017 9.764 9.860 9.503 9.733 4,994,243 -0.08(-0.80%)
Sep 07, 2017 9.972 10.14 9.806 9.811 3,332,938 -0.16(-1.62%)
Sep 06, 2017 9.988 10.16 9.892 9.972 3,277,199 +0.04(+0.37%)
Sep 05, 2017 10.15 10.24 9.905 9.936 3,673,277 -0.18(-1.80%)
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.