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

Uniti Group Inc (NQ: UNIT )

4.440 -1.590 (-26.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2022 11.08 11.19 11.00 11.05 1,660,633 -0.01(-0.07%)
Mar 30, 2022 11.23 11.26 10.93 11.06 1,479,023 -0.10(-0.85%)
Mar 29, 2022 11.20 11.26 11.03 11.15 2,211,259 +0.03(+0.29%)
Mar 28, 2022 11.08 11.16 11.07 11.12 1,185,312 +0.00(+0.00%)
Mar 25, 2022 11.16 11.24 11.02 11.12 1,431,550 -0.04(-0.36%)
Mar 24, 2022 10.98 11.17 10.94 11.16 1,225,628 +0.20(+1.81%)
Mar 23, 2022 11.14 11.16 10.91 10.96 1,692,402 -0.21(-1.92%)
Mar 22, 2022 10.99 11.30 10.97 11.18 3,102,520 +0.23(+2.10%)
Mar 21, 2022 11.01 11.09 10.84 10.95 1,219,660 -0.02(-0.15%)
Mar 18, 2022 11.00 11.32 10.91 10.96 3,697,008 +0.03(+0.29%)
Mar 17, 2022 10.29 11.00 10.10 10.93 3,434,090 +0.59(+5.68%)
Mar 16, 2022 10.30 10.49 10.11 10.34 3,103,224 +0.11(+1.09%)
Mar 15, 2022 10.33 10.36 10.02 10.23 3,456,322 -0.08(-0.77%)
Mar 14, 2022 10.48 10.49 10.17 10.31 1,825,068 -0.15(-1.44%)
Mar 11, 2022 10.49 10.82 10.44 10.46 1,613,146 -0.23(-2.15%)
Mar 10, 2022 10.62 10.74 10.45 10.69 1,441,870 -0.02(-0.15%)
Mar 09, 2022 10.41 10.87 10.39 10.71 3,308,867 +0.37(+3.53%)
Mar 08, 2022 10.58 10.77 10.32 10.34 3,400,273 -0.24(-2.25%)
Mar 07, 2022 10.76 10.78 10.46 10.58 1,838,025 -0.23(-2.13%)
Mar 04, 2022 10.79 10.89 10.71 10.81 1,459,558 -0.07(-0.66%)
Mar 03, 2022 10.91 10.94 10.75 10.88 1,708,773 +0.06(+0.51%)
Mar 02, 2022 10.49 10.85 10.45 10.83 2,604,309 +0.36(+3.41%)
Mar 01, 2022 10.33 10.50 10.10 10.47 2,839,962 +0.17(+1.62%)
Feb 28, 2022 10.05 10.45 9.981 10.30 3,570,205 +0.17(+1.72%)
Feb 25, 2022 9.246 10.18 9.262 10.13 4,673,039 +1.23(+13.84%)
Feb 24, 2022 8.611 8.921 8.539 8.897 1,843,172 +0.14(+1.54%)
Feb 23, 2022 8.881 8.964 8.746 8.762 1,186,604 -0.08(-0.90%)
Feb 22, 2022 8.937 9.008 8.805 8.841 1,578,953 -0.14(-1.59%)
Feb 18, 2022 8.984 0 -0.17(-1.82%)
Feb 17, 2022 9.254 9.270 9.028 9.151 1,658,011 -0.13(-1.37%)
Feb 16, 2022 9.143 9.294 9.111 9.278 1,451,342 +0.11(+1.21%)
Feb 15, 2022 8.992 9.199 8.988 9.167 1,633,360 +0.23(+2.58%)
Feb 14, 2022 9.167 9.183 8.837 8.937 2,523,737 -0.20(-2.17%)
Feb 11, 2022 9.246 9.358 9.008 9.135 3,511,529 -0.07(-0.78%)
Feb 10, 2022 9.381 9.493 9.159 9.207 1,690,508 -0.28(-2.93%)
Feb 09, 2022 9.453 9.580 9.421 9.485 1,189,160 +0.09(+0.93%)
Feb 08, 2022 9.294 9.429 9.230 9.397 1,708,803 +0.10(+1.11%)
Feb 07, 2022 9.159 9.346 9.135 9.294 2,208,278 +0.15(+1.65%)
Feb 04, 2022 9.175 9.234 8.893 9.143 2,591,069 -0.13(-1.37%)
Feb 03, 2022 9.389 9.254 9.270 1,341,665 -0.13(-1.35%)
Feb 02, 2022 9.524 9.556 9.350 9.397 1,486,778 -0.14(-1.50%)
Feb 01, 2022 9.588 9.663 9.413 9.540 1,853,624 -0.04(-0.41%)
Jan 31, 2022 9.223 9.620 9.580 3,684,269 +0.27(+2.90%)
Jan 28, 2022 9.056 9.310 8.857 9.310 2,315,120 +0.21(+2.36%)
Jan 27, 2022 9.381 9.433 9.064 9.095 2,023,482 -0.29(-3.05%)
Jan 26, 2022 9.612 9.806 9.350 9.381 1,717,861 -0.19(-1.99%)
Jan 25, 2022 9.508 9.636 9.322 9.572 1,761,010 -0.04(-0.41%)
Jan 24, 2022 9.556 9.667 9.286 9.612 3,223,220 -0.02(-0.16%)
Jan 21, 2022 9.628 9.922 9.604 9.628 1,648,620 +0.00(+0.00%)
Jan 20, 2022 9.834 9.906 9.604 9.628 1,476,076 -0.21(-2.10%)
Jan 19, 2022 10.09 10.13 9.711 9.834 2,386,277 -0.25(-2.52%)
Jan 18, 2022 9.890 10.16 9.818 10.09 2,020,297 +0.14(+1.44%)
Jan 14, 2022 9.945 0 -0.06(-0.63%)
Jan 13, 2022 10.17 10.18 9.993 10.01 1,059,641 -0.14(-1.33%)
Jan 12, 2022 10.19 10.28 10.11 10.14 1,174,737 -0.06(-0.62%)
Jan 11, 2022 10.15 10.24 10.03 10.21 1,328,250 -0.02(-0.23%)
Jan 10, 2022 10.29 10.33 10.14 10.23 1,537,653 -0.13(-1.23%)
Jan 07, 2022 10.45 10.45 10.12 10.36 1,671,151 +0.04(+0.39%)
Jan 06, 2022 10.45 10.51 10.26 10.32 1,703,666 -0.14(-1.29%)
Jan 05, 2022 10.68 10.69 10.35 10.45 2,521,705 -0.22(-2.08%)
Jan 04, 2022 11.05 11.15 10.68 10.68 1,608,352 -0.36(-3.24%)
Jan 03, 2022 11.15 11.17 10.75 11.03 1,569,383 -0.10(-0.86%)
Dec 31, 2021 11.19 11.33 11.11 11.13 1,957,549 -0.06(-0.57%)
Dec 30, 2021 10.96 11.26 10.90 11.19 1,627,483 +0.25(+2.32%)
Dec 29, 2021 10.92 10.95 10.79 10.94 1,607,564 +0.04(+0.36%)
Dec 28, 2021 10.68 10.97 10.63 10.90 2,027,557 +0.25(+2.31%)
Dec 27, 2021 10.57 10.65 10.47 10.65 1,844,656 +0.10(+0.90%)
Dec 23, 2021 10.56 10.66 10.47 10.56 1,319,073 +0.06(+0.53%)
Dec 22, 2021 10.43 10.52 10.34 10.50 1,168,015 +0.10(+0.99%)
Dec 21, 2021 10.13 10.41 10.13 10.40 1,902,408 +0.30(+2.99%)
Dec 20, 2021 10.08 10.13 9.906 10.10 1,691,798 -0.11(-1.09%)
Dec 17, 2021 10.12 10.42 10.04 10.21 6,511,329 +0.02(+0.16%)
Dec 16, 2021 10.15 10.29 10.04 10.19 2,107,630 +0.03(+0.31%)
Dec 15, 2021 10.04 10.19 10.04 10.16 2,090,310 +0.13(+1.25%)
Dec 14, 2021 10.17 10.28 9.991 10.03 1,916,337 -0.15(-1.47%)
Dec 13, 2021 10.21 10.26 10.14 10.18 1,336,299 -0.10(-0.99%)
Dec 10, 2021 10.40 10.43 10.25 10.29 1,016,671 -0.04(-0.38%)
Dec 09, 2021 10.49 10.51 10.29 10.32 1,305,476 -0.24(-2.23%)
Dec 08, 2021 10.65 10.75 10.43 10.56 1,263,535 -0.05(-0.52%)
Dec 07, 2021 10.51 10.80 10.45 10.62 1,777,177 +0.16(+1.58%)
Dec 06, 2021 10.51 10.59 10.37 10.45 2,025,339 +0.01(+0.08%)
Dec 03, 2021 10.54 10.54 10.31 10.44 1,947,919 -0.10(-0.97%)
Dec 02, 2021 10.23 10.62 10.15 10.54 2,312,000 +0.36(+3.55%)
Dec 01, 2021 10.57 10.63 10.18 10.18 2,335,868 -0.24(-2.26%)
Nov 30, 2021 10.52 10.59 10.43 10.42 2,143,767 -0.20(-1.85%)
Nov 29, 2021 10.58 10.67 10.43 10.62 1,334,333 +0.16(+1.58%)
Nov 26, 2021 10.55 10.76 10.25 10.45 1,838,212 -0.38(-3.55%)
Nov 24, 2021 10.82 10.90 10.74 10.84 661,770 +0.02(+0.15%)
Nov 23, 2021 10.80 11.05 10.74 10.82 1,177,487 +0.05(+0.43%)
Nov 22, 2021 11.02 11.09 10.75 10.77 1,358,094 -0.19(-1.72%)
Nov 19, 2021 10.98 11.13 10.84 10.96 1,515,994 -0.02(-0.14%)
Nov 18, 2021 11.08 10.98 10.88 10.98 1,417,771 -0.07(-0.64%)
Nov 17, 2021 10.97 11.12 10.89 11.05 1,390,392 +0.07(+0.64%)
Nov 16, 2021 10.97 11.14 10.91 10.98 1,247,162 +0.01(+0.07%)
Nov 15, 2021 10.59 10.98 10.52 10.97 1,469,547 +0.42(+4.02%)
Nov 12, 2021 10.67 10.71 10.53 10.54 1,024,438 -0.07(-0.67%)
Nov 11, 2021 10.75 10.77 10.59 10.62 749,851 -0.13(-1.17%)
Nov 10, 2021 10.85 10.73 10.74 1,250,661 -0.02(-0.22%)
Nov 09, 2021 10.68 10.95 10.65 10.76 939,120 +0.05(+0.51%)
Nov 08, 2021 10.89 10.89 10.61 10.71 1,204,755 -0.20(-1.80%)
Nov 05, 2021 10.88 10.93 10.56 10.91 1,752,497 -0.01(-0.07%)
Nov 04, 2021 11.18 11.38 10.89 10.91 1,649,244 -0.25(-2.25%)
Nov 03, 2021 11.16 11.29 11.15 11.16 1,787,500 -0.01(-0.07%)
Nov 02, 2021 11.42 11.42 11.04 11.17 1,602,655 -0.16(-1.45%)
Nov 01, 2021 11.24 11.46 11.24 11.34 1,715,124 +0.10(+0.91%)
Oct 29, 2021 11.16 11.24 11.24 2,145,050 +0.06(+0.56%)
Oct 28, 2021 11.11 11.17 1,654,358 +0.09(+0.78%)
Oct 27, 2021 11.18 11.31 11.08 11.09 2,115,503 -0.08(-0.70%)
Oct 26, 2021 11.31 11.16 2,808,803 -0.11(-0.97%)
Oct 25, 2021 11.25 11.44 11.07 11.27 2,545,103 +0.04(+0.35%)
Oct 22, 2021 11.19 11.39 11.13 11.24 2,946,081 -0.07(-0.63%)
Oct 21, 2021 10.23 11.34 10.21 11.31 9,336,936 +1.09(+10.68%)
Oct 20, 2021 9.485 10.33 9.406 10.21 5,716,639 +0.71(+7.43%)
Oct 19, 2021 9.492 9.547 9.461 9.508 1,358,044 +0.02(+0.25%)
Oct 18, 2021 9.398 9.496 9.343 9.485 1,087,276 +0.05(+0.58%)
Oct 15, 2021 9.445 9.492 9.335 9.430 1,476,238 +0.09(+1.01%)
Oct 14, 2021 9.383 9.453 9.304 9.335 1,165,220 +0.02(+0.17%)
Oct 13, 2021 9.273 9.398 9.084 9.320 1,184,773 +0.05(+0.59%)
Oct 12, 2021 9.265 9.406 9.249 9.265 2,089,104 -0.02(-0.17%)
Oct 11, 2021 9.516 9.524 9.265 9.280 1,522,471 -0.21(-2.23%)
Oct 08, 2021 9.767 9.767 9.492 9.492 1,404,861 -0.27(-2.81%)
Oct 07, 2021 9.783 9.877 9.759 9.767 1,451,704 +0.03(+0.32%)
Oct 06, 2021 9.665 9.763 9.626 9.736 2,047,257 +0.02(+0.16%)
Oct 05, 2021 9.759 9.771 9.626 9.720 1,191,704 -0.04(-0.44%)
Oct 04, 2021 9.736 9.822 9.704 9.763 1,443,349 +0.05(+0.53%)
Oct 01, 2021 9.736 9.814 9.551 9.712 1,855,106 +0.00(+0.00%)
Sep 30, 2021 9.869 9.877 9.618 9.712 1,542,391 -0.09(-0.96%)
Sep 29, 2021 9.799 10.04 9.783 9.807 3,074,473 +0.03(+0.32%)
Sep 28, 2021 9.807 9.897 9.689 9.775 2,477,491 -0.04(-0.40%)
Sep 27, 2021 9.893 9.956 9.791 9.814 1,263,242 -0.09(-0.95%)
Sep 24, 2021 10.01 10.06 9.795 9.909 2,822,673 -0.10(-1.02%)
Sep 23, 2021 9.909 10.08 9.909 10.01 1,443,135 -0.07(-0.70%)
Sep 22, 2021 10.08 10.23 10.03 10.08 1,123,357 +0.05(+0.55%)
Sep 21, 2021 10.09 10.21 9.971 10.03 1,316,874 +0.01(+0.08%)
Sep 20, 2021 9.971 10.05 9.881 10.02 1,479,971 -0.04(-0.39%)
Sep 17, 2021 10.06 10.11 9.975 10.06 4,838,682 +0.03(+0.31%)
Sep 16, 2021 10.03 10.14 9.979 10.03 2,228,407 -0.01(-0.08%)
Sep 15, 2021 10.05 10.07 9.887 10.03 1,412,881 +0.03(+0.31%)
Sep 14, 2021 10.09 10.11 9.949 10.00 1,113,097 -0.04(-0.39%)
Sep 13, 2021 9.933 10.07 9.848 10.04 1,618,077 +0.20(+2.05%)
Sep 10, 2021 10.08 10.10 9.825 9.840 1,466,798 -0.21(-2.09%)
Sep 09, 2021 10.19 10.19 9.985 10.05 1,701,282 -0.13(-1.30%)
Sep 08, 2021 10.09 10.21 10.02 10.18 1,441,315 +0.10(+1.00%)
Sep 07, 2021 10.31 10.44 10.05 10.08 2,716,445 -0.16(-1.52%)
Sep 03, 2021 10.14 10.24 10.02 10.24 1,802,127 +0.05(+0.53%)
Sep 02, 2021 10.13 10.23 10.05 10.18 1,601,579 +0.05(+0.54%)
Sep 01, 2021 10.18 10.25 10.07 10.13 1,996,641 -0.02(-0.15%)
Aug 31, 2021 10.21 10.36 10.11 10.14 1,746,008 -0.09(-0.83%)
Aug 30, 2021 9.957 10.31 9.957 10.23 1,919,582 +0.29(+2.89%)
Aug 27, 2021 9.895 10.03 9.871 9.941 2,591,273 +0.06(+0.63%)
Aug 26, 2021 9.755 9.968 9.755 9.879 1,104,012 +0.02(+0.24%)
Aug 25, 2021 9.895 9.964 9.856 9.856 1,220,121 -0.05(-0.55%)
Aug 24, 2021 10.12 10.07 9.817 9.910 1,459,556 -0.16(-1.62%)
Aug 23, 2021 10.06 10.16 9.957 10.07 1,383,671 +0.05(+0.46%)
Aug 20, 2021 10.08 10.11 9.739 10.03 2,758,842 +0.22(+2.22%)
Aug 19, 2021 10.04 10.14 9.794 9.809 2,052,224 -0.26(-2.62%)
Aug 18, 2021 10.08 10.17 10.06 10.07 828,500 -0.03(-0.31%)
Aug 17, 2021 10.07 10.16 9.972 10.10 1,016,110 -0.07(-0.69%)
Aug 16, 2021 10.15 10.24 10.10 10.17 1,574,374 -0.01(-0.08%)
Aug 13, 2021 10.24 10.25 10.14 10.18 969,580 -0.02(-0.15%)
Aug 12, 2021 10.22 10.24 10.13 10.20 1,036,931 +0.02(+0.23%)
Aug 11, 2021 9.910 10.24 9.818 10.17 1,093,410 +0.07(+0.69%)
Aug 10, 2021 10.20 10.41 10.10 10.10 2,642,979 -0.07(-0.69%)
Aug 09, 2021 9.957 10.30 9.926 10.17 2,556,146 -0.04(-0.38%)
Aug 06, 2021 9.344 10.29 9.196 10.21 3,476,003 +0.87(+9.30%)
Aug 05, 2021 9.313 9.444 9.188 9.344 1,518,773 +0.00(+0.00%)
Aug 04, 2021 9.227 9.351 9.119 9.344 2,038,749 +0.11(+1.18%)
Aug 03, 2021 9.010 9.243 9.002 9.235 1,927,477 +0.22(+2.41%)
Aug 02, 2021 9.087 9.119 9.002 9.018 1,324,598 -0.06(-0.68%)
Jul 30, 2021 8.901 9.111 8.901 9.080 1,807,761 +0.19(+2.18%)
Jul 29, 2021 8.839 8.932 8.785 8.886 1,113,767 +0.12(+1.42%)
Jul 28, 2021 8.653 8.831 8.653 8.762 761,706 +0.10(+1.16%)
Jul 27, 2021 8.568 8.707 8.536 8.661 1,135,834 +0.05(+0.54%)
Jul 26, 2021 8.614 8.668 8.544 8.614 1,005,463 -0.02(-0.18%)
Jul 23, 2021 8.723 8.754 8.618 8.630 932,073 -0.08(-0.89%)
Jul 22, 2021 8.746 8.769 8.661 8.707 865,535 -0.09(-0.97%)
Jul 21, 2021 8.839 8.963 8.754 8.793 998,682 -0.04(-0.44%)
Jul 20, 2021 8.428 8.886 8.420 8.831 2,537,697 +0.40(+4.79%)
Jul 19, 2021 8.350 8.579 8.280 8.428 2,910,344 -0.16(-1.81%)
Jul 16, 2021 8.459 8.707 8.443 8.583 3,796,133 +0.17(+2.03%)
Jul 15, 2021 8.358 8.412 8.230 8.412 2,157,963 +0.05(+0.65%)
Jul 14, 2021 8.304 8.366 8.211 8.358 2,289,103 +0.05(+0.65%)
Jul 13, 2021 8.350 8.397 8.273 8.304 1,054,677 -0.10(-1.20%)
Jul 12, 2021 8.257 8.420 8.187 8.405 1,659,478 +0.12(+1.50%)
Jul 09, 2021 8.180 8.296 8.180 8.280 772,060 +0.10(+1.23%)
Jul 08, 2021 8.172 8.214 8.114 8.180 1,379,617 -0.07(-0.85%)
Jul 07, 2021 8.234 8.277 8.172 8.249 1,077,286 +0.01(+0.09%)
Jul 06, 2021 8.164 8.249 8.102 8.242 1,263,023 +0.09(+1.14%)
Jul 02, 2021 8.257 8.292 8.148 8.148 1,001,100 -0.08(-0.94%)
Jul 01, 2021 8.265 8.273 8.152 8.226 1,109,181 +0.01(+0.09%)
Jun 30, 2021 8.288 8.327 8.218 8.218 1,174,255 -0.03(-0.38%)
Jun 29, 2021 8.117 8.296 8.086 8.249 3,158,572 +0.12(+1.43%)
Jun 28, 2021 8.304 8.311 8.086 8.133 1,930,648 -0.14(-1.69%)
Jun 25, 2021 8.211 8.412 8.211 8.273 12,181,578 +0.08(+0.95%)
Jun 24, 2021 8.110 8.211 8.090 8.195 988,578 +0.09(+1.05%)
Jun 23, 2021 8.226 8.265 8.094 8.110 1,690,441 -0.10(-1.23%)
Jun 22, 2021 8.148 8.251 8.075 8.211 1,044,867 +0.06(+0.76%)
Jun 21, 2021 8.071 8.180 7.970 8.148 1,350,462 +0.10(+1.25%)
Jun 18, 2021 8.234 8.273 7.954 8.048 4,097,275 -0.28(-3.36%)
Jun 17, 2021 8.366 8.366 8.110 8.327 2,356,652 -0.01(-0.09%)
Jun 16, 2021 8.327 8.400 8.296 8.335 1,816,916 -0.02(-0.27%)
Jun 15, 2021 8.304 8.358 8.266 8.358 1,272,619 +0.05(+0.65%)
Jun 14, 2021 8.396 8.434 8.281 8.304 1,254,115 -0.06(-0.73%)
Jun 11, 2021 8.419 8.495 8.296 8.365 1,002,393 -0.05(-0.55%)
Jun 10, 2021 8.388 8.465 8.296 8.411 2,283,116 +0.02(+0.18%)
Jun 09, 2021 8.327 8.457 8.304 8.396 1,721,521 +0.08(+0.92%)
Jun 08, 2021 8.235 8.358 8.228 8.319 2,062,230 +0.05(+0.56%)
Jun 07, 2021 8.312 8.346 8.190 8.273 2,215,019 -0.04(-0.46%)
Jun 04, 2021 8.472 8.511 8.304 8.312 1,629,477 -0.16(-1.90%)
Jun 03, 2021 8.541 8.564 8.419 8.472 1,209,342 -0.09(-1.07%)
Jun 02, 2021 8.427 8.580 8.411 8.564 3,525,111 +0.15(+1.82%)
Jun 01, 2021 8.365 8.495 8.342 8.411 1,976,873 +0.10(+1.20%)
May 28, 2021 8.388 8.396 8.251 8.312 2,376,236 -0.02(-0.28%)
May 27, 2021 8.335 8.419 8.300 8.335 1,551,620 +0.06(+0.74%)
May 26, 2021 8.197 8.296 8.197 8.273 1,076,810 +0.08(+0.93%)
May 25, 2021 8.319 8.335 8.189 8.197 1,430,926 -0.12(-1.47%)
May 24, 2021 8.342 8.381 8.273 8.319 1,922,227 +0.02(+0.28%)
May 21, 2021 8.319 8.331 8.237 8.296 1,680,018 +0.05(+0.65%)
May 20, 2021 8.166 8.251 8.136 8.243 1,219,761 +0.08(+1.03%)
May 19, 2021 8.143 8.182 8.006 8.159 1,179,804 -0.05(-0.65%)
May 18, 2021 8.174 8.243 8.059 8.212 1,440,046 +0.07(+0.85%)
May 17, 2021 8.212 8.262 8.055 8.143 1,392,073 -0.06(-0.75%)
May 14, 2021 8.128 8.239 8.105 8.205 1,316,112 +0.15(+1.90%)
May 13, 2021 8.029 8.143 7.960 8.052 1,391,411 +0.06(+0.77%)
May 12, 2021 7.990 8.105 7.895 7.990 2,479,732 -0.04(-0.48%)
May 11, 2021 8.143 8.189 7.967 8.029 1,968,659 -0.24(-2.87%)
May 10, 2021 8.335 8.350 8.243 8.266 1,989,823 -0.06(-0.74%)
May 07, 2021 8.319 8.342 8.143 8.327 2,189,398 +0.02(+0.28%)
May 06, 2021 8.450 8.450 8.266 8.304 2,965,526 -0.16(-1.94%)
May 05, 2021 8.427 8.580 8.304 8.469 3,014,753 -0.07(-0.85%)
May 04, 2021 8.595 8.610 8.434 8.541 2,401,567 -0.09(-1.06%)
May 03, 2021 8.756 8.756 8.518 8.633 2,450,989 -0.09(-1.05%)
Apr 30, 2021 8.671 8.809 8.656 8.725 2,098,506 +0.02(+0.18%)
Apr 29, 2021 8.587 8.710 8.507 8.710 1,733,509 +0.16(+1.88%)
Apr 28, 2021 8.618 8.756 8.526 8.549 7,652,574 -0.05(-0.62%)
Apr 27, 2021 8.572 8.610 8.373 8.603 4,361,940 +0.06(+0.72%)
Apr 26, 2021 8.381 8.580 8.319 8.541 1,579,294 +0.15(+1.82%)
Apr 23, 2021 8.381 8.411 8.296 8.388 1,260,593 +0.07(+0.78%)
Apr 22, 2021 8.296 8.411 8.251 8.323 1,373,573 +0.02(+0.23%)
Apr 21, 2021 8.182 8.350 8.151 8.304 1,392,072 +0.10(+1.21%)
Apr 20, 2021 8.189 8.304 8.136 8.205 1,522,071 -0.04(-0.46%)
Apr 19, 2021 8.258 8.342 8.189 8.243 1,479,464 -0.05(-0.65%)
Apr 16, 2021 8.319 8.331 8.205 8.296 1,452,138 -0.02(-0.28%)
Apr 15, 2021 8.182 8.327 8.136 8.319 1,376,479 +0.18(+2.26%)
Apr 14, 2021 8.090 8.319 8.059 8.136 1,279,747 +0.05(+0.57%)
Apr 13, 2021 8.082 8.196 8.036 8.090 1,847,162 -0.01(-0.09%)
Apr 12, 2021 8.189 8.216 8.021 8.097 2,075,047 -0.11(-1.40%)
Apr 09, 2021 8.258 8.273 8.090 8.212 1,498,261 -0.05(-0.56%)
Apr 08, 2021 8.365 8.457 8.235 8.258 1,393,294 -0.06(-0.69%)
Apr 07, 2021 8.549 8.549 8.289 8.316 1,486,543 -0.20(-2.38%)
Apr 06, 2021 8.610 8.649 8.453 8.518 1,503,857 -0.10(-1.20%)
Apr 05, 2021 8.750 8.886 8.557 8.622 1,640,473 -0.02(-0.22%)
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.