Skip to main content

Uniti Group Inc (NQ: UNIT )

2.670 -0.080 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.035 8.042 7.903 7.962 2,480,716 -0.02(-0.28%)
May 27, 2021 7.984 8.064 7.950 7.984 1,619,843 +0.06(+0.74%)
May 26, 2021 7.852 7.947 7.852 7.925 1,124,156 +0.07(+0.93%)
May 25, 2021 7.969 7.984 7.844 7.852 1,493,842 -0.12(-1.47%)
May 24, 2021 7.991 8.028 7.925 7.969 2,006,744 +0.02(+0.28%)
May 21, 2021 7.969 7.980 7.890 7.947 1,753,886 +0.05(+0.65%)
May 20, 2021 7.822 7.903 7.793 7.896 1,273,392 +0.08(+1.03%)
May 19, 2021 7.800 7.837 7.668 7.815 1,231,678 -0.05(-0.65%)
May 18, 2021 7.830 7.896 7.720 7.866 1,503,363 +0.07(+0.85%)
May 17, 2021 7.866 7.914 7.716 7.800 1,453,281 -0.06(-0.75%)
May 14, 2021 7.786 7.892 7.764 7.859 1,373,980 +0.15(+1.90%)
May 13, 2021 7.690 7.800 7.624 7.712 1,452,589 +0.06(+0.77%)
May 12, 2021 7.654 7.764 7.562 7.654 2,588,763 -0.04(-0.48%)
May 11, 2021 7.800 7.844 7.632 7.690 2,055,218 -0.23(-2.87%)
May 10, 2021 7.984 7.998 7.896 7.918 2,077,313 -0.06(-0.74%)
May 07, 2021 7.969 7.991 7.800 7.976 2,285,663 +0.02(+0.28%)
May 06, 2021 8.094 8.094 7.918 7.954 3,095,916 -0.16(-1.94%)
May 05, 2021 8.072 8.218 7.954 8.112 3,147,307 -0.07(-0.85%)
May 04, 2021 8.233 8.248 8.079 8.182 2,507,161 -0.09(-1.06%)
May 03, 2021 8.387 8.387 8.160 8.270 2,558,755 -0.09(-1.05%)
Apr 30, 2021 8.306 8.438 8.292 8.358 2,190,774 +0.01(+0.18%)
Apr 29, 2021 8.226 8.343 8.149 8.343 1,809,729 +0.15(+1.88%)
Apr 28, 2021 8.255 8.387 8.167 8.189 7,989,047 -0.05(-0.62%)
Apr 27, 2021 8.211 8.248 8.020 8.240 4,553,728 +0.06(+0.72%)
Apr 26, 2021 8.028 8.218 7.969 8.182 1,648,733 +0.15(+1.82%)
Apr 23, 2021 8.028 8.057 7.947 8.035 1,316,019 +0.06(+0.78%)
Apr 22, 2021 7.947 8.057 7.903 7.973 1,433,967 +0.02(+0.23%)
Apr 21, 2021 7.837 7.998 7.808 7.954 1,453,279 +0.10(+1.21%)
Apr 20, 2021 7.844 7.954 7.793 7.859 1,588,994 -0.04(-0.46%)
Apr 19, 2021 7.910 7.991 7.844 7.896 1,544,514 -0.05(-0.65%)
Apr 16, 2021 7.969 7.980 7.859 7.947 1,515,987 -0.02(-0.28%)
Apr 15, 2021 7.837 7.976 7.793 7.969 1,437,001 +0.18(+2.26%)
Apr 14, 2021 7.749 7.969 7.720 7.793 1,336,016 +0.04(+0.57%)
Apr 13, 2021 7.742 7.851 7.698 7.749 1,928,379 -0.01(-0.09%)
Apr 12, 2021 7.844 7.870 7.683 7.756 2,166,284 -0.11(-1.40%)
Apr 09, 2021 7.910 7.925 7.749 7.866 1,564,137 -0.04(-0.56%)
Apr 08, 2021 8.013 8.101 7.888 7.910 1,454,555 -0.05(-0.69%)
Apr 07, 2021 8.189 8.189 7.940 7.965 1,551,904 -0.19(-2.38%)
Apr 06, 2021 8.248 8.284 8.097 8.160 1,569,979 -0.10(-1.20%)
Apr 05, 2021 8.382 8.512 8.196 8.259 1,712,603 -0.02(-0.22%)
Apr 01, 2021 8.108 8.277 8.064 8.277 3,125,001 +0.19(+2.36%)
Mar 31, 2021 7.881 8.174 7.822 8.086 3,038,426 +0.15(+1.94%)
Mar 30, 2021 7.990 7.997 7.853 7.932 2,681,154 -0.07(-0.90%)
Mar 29, 2021 8.135 8.227 7.997 8.005 1,819,259 -0.14(-1.69%)
Mar 26, 2021 8.084 8.142 7.947 8.142 1,337,306 +0.12(+1.44%)
Mar 25, 2021 7.759 8.099 7.730 8.026 1,875,394 +0.16(+2.02%)
Mar 24, 2021 8.178 8.240 7.867 7.867 1,736,149 -0.30(-3.63%)
Mar 23, 2021 8.482 8.504 8.128 8.164 1,654,807 -0.31(-3.67%)
Mar 22, 2021 8.482 8.561 8.410 8.475 1,362,581 +0.01(+0.17%)
Mar 19, 2021 8.287 8.561 8.272 8.460 4,474,929 +0.15(+1.83%)
Mar 18, 2021 8.366 8.402 8.272 8.308 1,965,326 -0.14(-1.71%)
Mar 17, 2021 8.395 8.496 8.236 8.453 1,922,047 -0.04(-0.51%)
Mar 16, 2021 8.713 8.742 8.482 8.496 2,185,578 -0.20(-2.33%)
Mar 15, 2021 8.699 8.771 8.619 8.699 3,247,271 +0.02(+0.25%)
Mar 12, 2021 8.540 8.684 8.475 8.677 1,796,582 +0.09(+1.10%)
Mar 11, 2021 8.511 8.684 8.392 8.583 3,529,149 +0.17(+2.06%)
Mar 10, 2021 8.475 8.641 8.294 8.410 3,264,882 +0.03(+0.35%)
Mar 09, 2021 8.142 8.431 8.142 8.381 3,505,286 +0.37(+4.60%)
Mar 08, 2021 7.809 8.200 7.744 8.012 3,505,468 +0.21(+2.69%)
Mar 05, 2021 7.817 7.838 7.278 7.802 4,441,877 +0.04(+0.47%)
Mar 04, 2021 8.091 8.164 7.368 7.766 5,561,376 -0.34(-4.19%)
Mar 03, 2021 8.359 8.496 8.099 8.106 3,141,150 -0.22(-2.69%)
Mar 02, 2021 8.851 8.851 8.149 8.330 3,709,134 -0.35(-4.08%)
Mar 01, 2021 8.749 8.764 8.569 8.684 4,268,674 +0.07(+0.84%)
Feb 26, 2021 8.467 8.684 8.467 8.612 7,355,048 +0.12(+1.45%)
Feb 25, 2021 8.778 8.829 8.410 8.489 3,033,533 -0.24(-2.73%)
Feb 24, 2021 8.721 8.872 8.619 8.728 5,135,440 +0.01(+0.17%)
Feb 23, 2021 8.981 9.031 8.619 8.713 3,857,753 -0.36(-3.98%)
Feb 22, 2021 9.176 9.205 9.003 9.075 2,354,399 -0.13(-1.41%)
Feb 19, 2021 9.133 9.277 9.111 9.205 2,014,119 +0.10(+1.11%)
Feb 18, 2021 9.219 9.306 9.097 9.104 1,540,856 -0.16(-1.76%)
Feb 17, 2021 9.234 9.371 9.166 9.266 3,130,835 +0.04(+0.43%)
Feb 16, 2021 9.386 9.458 9.154 9.227 2,257,041 -0.17(-1.77%)
Feb 12, 2021 9.393 9.487 9.342 9.393 1,650,543 -0.04(-0.38%)
Feb 11, 2021 9.451 9.606 9.357 9.429 2,944,308 -0.04(-0.38%)
Feb 10, 2021 9.595 9.689 9.422 9.465 3,955,663 -0.05(-0.53%)
Feb 09, 2021 9.313 9.610 9.212 9.516 3,722,299 +0.25(+2.65%)
Feb 08, 2021 9.285 9.335 9.133 9.270 3,731,997 +0.17(+1.91%)
Feb 05, 2021 9.104 9.241 9.046 9.097 2,800,184 +0.05(+0.56%)
Feb 04, 2021 8.966 9.097 8.793 9.046 2,513,521 +0.05(+0.56%)
Feb 03, 2021 9.089 9.183 8.988 8.995 2,525,810 -0.12(-1.35%)
Feb 02, 2021 9.183 9.313 9.089 9.118 4,343,565 -0.02(-0.24%)
Feb 01, 2021 8.909 9.140 8.829 9.140 3,701,099 +0.24(+2.68%)
Jan 29, 2021 8.822 9.060 8.742 8.901 5,340,790 +0.04(+0.49%)
Jan 28, 2021 9.003 9.118 8.786 8.858 2,872,121 -0.15(-1.69%)
Jan 27, 2021 9.053 9.379 9.003 9.010 4,444,146 -0.22(-2.43%)
Jan 26, 2021 9.342 9.379 9.183 9.234 1,968,818 +0.00(+0.00%)
Jan 25, 2021 9.176 9.350 9.104 9.234 3,827,562 +0.05(+0.55%)
Jan 22, 2021 9.183 9.411 8.988 9.183 2,793,823 -0.04(-0.47%)
Jan 21, 2021 9.371 9.501 9.010 9.227 2,437,282 -0.18(-1.92%)
Jan 20, 2021 9.335 9.603 9.328 9.407 4,245,817 +0.10(+1.09%)
Jan 19, 2021 9.191 9.342 9.028 9.306 3,956,176 +0.23(+2.55%)
Jan 15, 2021 9.082 9.218 8.948 9.075 3,268,726 +0.02(+0.24%)
Jan 14, 2021 8.793 9.133 8.793 9.053 4,611,611 +0.33(+3.81%)
Jan 13, 2021 8.598 8.749 8.561 8.721 2,365,410 +0.12(+1.34%)
Jan 12, 2021 8.547 8.677 8.467 8.605 1,999,924 +0.07(+0.76%)
Jan 11, 2021 8.561 8.670 8.504 8.540 2,038,195 -0.01(-0.17%)
Jan 08, 2021 8.583 8.670 8.402 8.554 2,182,838 +0.02(+0.25%)
Jan 07, 2021 8.634 8.749 8.467 8.533 4,494,049 -0.10(-1.17%)
Jan 06, 2021 8.742 8.786 8.504 8.634 5,422,574 -0.03(-0.33%)
Jan 05, 2021 8.460 9.003 8.460 8.663 3,998,620 +0.23(+2.74%)
Jan 04, 2021 8.482 8.605 8.276 8.431 3,122,431 -0.05(-0.60%)
Dec 31, 2020 8.482 8.482 8.482 3,758,550 +0.07(+0.77%)
Dec 30, 2020 8.439 8.475 8.388 8.417 3,758,550 +0.00(+0.00%)
Dec 29, 2020 8.446 8.533 8.279 8.417 1,636,902 +0.00(+0.00%)
Dec 28, 2020 8.467 8.525 8.309 8.417 3,439,648 +0.04(+0.43%)
Dec 24, 2020 8.439 8.511 8.345 8.381 1,890,484 -0.07(-0.77%)
Dec 23, 2020 8.345 8.482 8.301 8.446 4,716,972 +0.10(+1.21%)
Dec 22, 2020 8.077 8.489 8.019 8.345 3,540,315 +0.25(+3.04%)
Dec 21, 2020 7.969 8.117 7.860 8.099 6,210,742 -0.03(-0.36%)
Dec 18, 2020 8.467 8.475 8.044 8.128 17,506,132 -0.33(-3.85%)
Dec 17, 2020 8.026 8.598 8.026 8.453 7,383,639 +0.43(+5.41%)
Dec 16, 2020 7.976 8.120 7.954 8.019 6,195,459 +0.03(+0.36%)
Dec 15, 2020 7.961 8.099 7.853 7.990 4,875,258 +0.03(+0.36%)
Dec 14, 2020 7.947 8.171 7.911 7.961 5,891,374 +0.13(+1.66%)
Dec 11, 2020 7.881 7.952 7.795 7.831 3,223,844 -0.03(-0.41%)
Dec 10, 2020 7.853 7.967 7.795 7.863 3,507,094 -0.02(-0.23%)
Dec 09, 2020 7.895 7.995 7.774 7.881 2,222,746 +0.01(+0.18%)
Dec 08, 2020 8.038 8.195 7.681 7.867 4,333,153 -0.17(-2.09%)
Dec 07, 2020 8.024 8.459 7.988 8.034 4,936,477 +0.05(+0.58%)
Dec 04, 2020 7.546 8.088 7.499 7.988 3,281,751 +0.46(+6.06%)
Dec 03, 2020 7.460 7.617 7.453 7.532 2,913,746 +0.09(+1.15%)
Dec 02, 2020 7.382 7.475 7.310 7.446 2,939,693 -0.01(-0.19%)
Dec 01, 2020 7.389 7.517 7.296 7.460 3,357,207 +0.13(+1.75%)
Nov 30, 2020 7.532 7.567 7.218 7.332 3,193,431 -0.20(-2.65%)
Nov 27, 2020 7.703 7.717 7.432 7.532 1,809,828 -0.12(-1.58%)
Nov 25, 2020 7.546 7.667 7.389 7.653 1,667,795 +0.13(+1.71%)
Nov 24, 2020 7.360 7.614 7.303 7.524 2,052,119 +0.22(+3.03%)
Nov 23, 2020 7.225 7.382 7.082 7.303 2,450,030 +0.06(+0.79%)
Nov 20, 2020 7.660 7.660 7.182 7.246 2,417,357 -0.31(-4.15%)
Nov 19, 2020 7.346 7.574 7.146 7.560 1,751,879 +0.20(+2.71%)
Nov 18, 2020 7.189 7.731 7.189 7.360 4,108,315 -0.01(-0.19%)
Nov 17, 2020 6.954 7.382 6.904 7.375 4,435,630 +0.48(+7.04%)
Nov 16, 2020 7.011 7.061 6.804 6.890 2,709,769 +0.05(+0.68%)
Nov 13, 2020 6.733 6.890 6.576 6.843 2,386,511 +0.15(+2.29%)
Nov 12, 2020 6.626 6.790 6.562 6.690 2,508,116 +0.01(+0.21%)
Nov 11, 2020 6.669 6.779 6.597 6.676 2,364,806 +0.02(+0.38%)
Nov 10, 2020 6.847 6.847 6.455 6.651 2,438,153 -0.10(-1.43%)
Nov 09, 2020 7.089 7.182 6.726 6.747 3,338,007 -0.08(-1.15%)
Nov 06, 2020 6.890 6.925 6.779 6.825 1,512,303 -0.06(-0.93%)
Nov 05, 2020 6.947 7.032 6.868 6.890 1,204,604 +0.07(+1.05%)
Nov 04, 2020 6.818 6.975 6.733 6.818 2,214,409 -0.01(-0.10%)
Nov 03, 2020 6.797 6.861 6.619 6.825 2,097,156 +0.18(+2.68%)
Nov 02, 2020 6.426 6.669 6.355 6.647 2,446,580 +0.36(+5.67%)
Oct 30, 2020 6.597 6.640 6.205 6.291 2,720,350 -0.33(-5.01%)
Oct 29, 2020 6.740 6.825 6.604 6.622 2,191,866 -0.15(-2.16%)
Oct 28, 2020 6.833 6.972 6.686 6.768 3,041,511 -0.21(-2.97%)
Oct 27, 2020 7.018 7.097 6.947 6.975 1,110,972 -0.01(-0.20%)
Oct 26, 2020 7.054 7.132 6.890 6.990 1,593,546 -0.11(-1.61%)
Oct 23, 2020 7.104 7.139 6.968 7.104 1,132,474 -0.01(-0.20%)
Oct 22, 2020 7.296 7.303 7.039 7.118 2,260,116 -0.18(-2.44%)
Oct 21, 2020 7.289 7.375 7.225 7.296 1,750,790 +0.05(+0.69%)
Oct 20, 2020 7.239 7.346 7.211 7.246 2,697,493 +0.08(+1.09%)
Oct 19, 2020 7.139 7.346 7.118 7.168 2,464,826 +0.05(+0.70%)
Oct 16, 2020 7.075 7.146 7.015 7.118 2,076,787 +0.01(+0.20%)
Oct 15, 2020 7.097 7.189 7.043 7.104 1,106,659 -0.06(-0.80%)
Oct 14, 2020 7.425 7.425 7.004 7.161 4,243,448 -0.21(-2.90%)
Oct 13, 2020 7.432 7.482 7.314 7.375 2,015,757 -0.11(-1.43%)
Oct 12, 2020 7.467 7.517 7.446 7.482 2,374,301 +0.00(+0.00%)
Oct 09, 2020 7.489 7.546 7.382 7.482 1,946,813 +0.02(+0.29%)
Oct 08, 2020 7.524 7.631 7.417 7.460 3,724,476 +0.04(+0.48%)
Oct 07, 2020 7.446 7.553 7.410 7.425 8,993,386 +0.01(+0.10%)
Oct 06, 2020 7.417 7.653 7.353 7.417 3,096,711 +0.05(+0.68%)
Oct 05, 2020 7.603 7.646 7.139 7.368 2,472,783 -0.18(-2.36%)
Oct 02, 2020 7.353 7.738 7.346 7.546 5,383,075 +0.02(+0.28%)
Oct 01, 2020 7.603 7.624 7.360 7.524 1,808,336 +0.01(+0.14%)
Sep 30, 2020 7.303 7.589 7.289 7.514 5,162,124 +0.26(+3.59%)
Sep 29, 2020 7.089 7.368 7.082 7.253 2,308,256 +0.16(+2.31%)
Sep 28, 2020 7.089 7.158 7.039 7.089 2,895,449 +0.09(+1.33%)
Sep 25, 2020 6.783 7.025 6.754 6.997 2,336,596 +0.19(+2.72%)
Sep 24, 2020 6.704 6.854 6.633 6.811 2,974,764 +0.07(+1.06%)
Sep 23, 2020 6.940 6.947 6.711 6.740 3,357,929 -0.25(-3.57%)
Sep 22, 2020 6.733 7.168 6.640 6.990 3,719,790 +0.45(+6.87%)
Sep 21, 2020 6.718 6.718 6.490 6.540 2,960,775 -0.27(-3.98%)
Sep 18, 2020 6.897 6.968 6.683 6.811 8,355,383 +0.02(+0.32%)
Sep 17, 2020 6.726 6.804 6.455 6.790 5,170,586 -0.01(-0.11%)
Sep 16, 2020 6.776 6.937 6.706 6.797 1,651,891 +0.07(+1.04%)
Sep 15, 2020 6.607 6.783 6.502 6.727 2,312,130 +0.13(+2.02%)
Sep 14, 2020 6.692 6.692 6.446 6.593 1,519,150 +0.04(+0.54%)
Sep 11, 2020 6.362 6.706 6.256 6.558 2,161,743 +0.23(+3.66%)
Sep 10, 2020 6.649 6.654 6.291 6.327 1,941,992 -0.25(-3.74%)
Sep 09, 2020 6.411 6.642 6.397 6.572 1,464,552 +0.23(+3.65%)
Sep 08, 2020 6.495 6.600 6.291 6.341 2,084,603 -0.28(-4.24%)
Sep 04, 2020 6.874 6.930 6.439 6.621 1,787,614 -0.22(-3.18%)
Sep 03, 2020 7.043 7.050 6.713 6.839 1,742,552 -0.21(-2.99%)
Sep 02, 2020 7.050 7.106 6.980 7.050 1,842,691 -0.00(-0.05%)
Sep 01, 2020 6.874 7.113 6.811 7.053 2,078,142 +0.16(+2.29%)
Aug 31, 2020 6.874 6.980 6.818 6.895 1,689,607 -0.02(-0.25%)
Aug 28, 2020 6.937 6.948 6.790 6.913 806,220 +0.01(+0.15%)
Aug 27, 2020 6.930 7.027 6.846 6.902 1,527,934 +0.00(+0.00%)
Aug 26, 2020 6.944 6.944 6.797 6.902 1,351,609 -0.04(-0.61%)
Aug 25, 2020 7.022 7.060 6.804 6.944 1,221,814 -0.01(-0.10%)
Aug 24, 2020 7.022 7.050 6.859 6.951 1,500,908 -0.01(-0.10%)
Aug 21, 2020 6.994 6.994 6.860 6.958 1,134,776 -0.04(-0.50%)
Aug 20, 2020 6.944 7.064 6.874 6.994 1,168,026 +0.09(+1.32%)
Aug 19, 2020 6.980 6.980 6.811 6.902 1,336,199 -0.09(-1.31%)
Aug 18, 2020 7.043 7.078 6.888 6.994 1,437,423 -0.05(-0.70%)
Aug 17, 2020 6.825 7.092 6.811 7.043 3,011,096 +0.24(+3.51%)
Aug 14, 2020 6.832 6.958 6.776 6.804 2,208,455 -0.04(-0.62%)
Aug 13, 2020 7.050 7.078 6.811 6.846 1,261,944 -0.24(-3.37%)
Aug 12, 2020 7.043 7.317 6.994 7.085 2,696,728 +0.37(+5.43%)
Aug 11, 2020 7.015 7.022 6.558 6.720 2,557,167 -0.33(-4.68%)
Aug 10, 2020 7.359 7.359 6.973 7.050 2,388,429 -0.27(-3.65%)
Aug 07, 2020 7.022 7.373 6.987 7.317 2,078,571 +0.20(+2.76%)
Aug 06, 2020 7.141 7.169 6.951 7.120 2,471,700 -0.02(-0.30%)
Aug 05, 2020 7.120 7.183 6.874 7.141 1,682,798 +0.13(+1.90%)
Aug 04, 2020 6.973 7.050 6.825 7.008 2,378,052 +0.05(+0.71%)
Aug 03, 2020 6.937 6.980 6.783 6.958 2,737,123 +0.01(+0.10%)
Jul 31, 2020 6.902 6.951 6.695 6.951 1,404,228 +0.06(+0.81%)
Jul 30, 2020 6.825 6.909 6.755 6.895 1,359,125 +0.01(+0.20%)
Jul 29, 2020 7.015 7.120 6.846 6.881 1,848,668 -0.12(-1.71%)
Jul 28, 2020 7.099 7.183 6.987 7.001 1,504,818 -0.09(-1.34%)
Jul 27, 2020 6.839 7.120 6.825 7.095 1,060,748 +0.24(+3.43%)
Jul 24, 2020 6.916 6.965 6.832 6.860 1,587,091 -0.09(-1.31%)
Jul 23, 2020 6.987 7.113 6.870 6.951 2,449,903 -0.06(-0.80%)
Jul 22, 2020 6.980 7.085 6.923 7.008 1,776,470 -0.02(-0.30%)
Jul 21, 2020 6.607 7.239 6.600 7.029 7,400,830 +0.53(+8.10%)
Jul 20, 2020 6.418 6.516 6.277 6.502 2,886,072 +0.09(+1.48%)
Jul 17, 2020 6.334 6.460 6.256 6.407 2,462,384 +0.09(+1.39%)
Jul 16, 2020 6.305 6.362 6.067 6.319 3,271,987 -0.11(-1.64%)
Jul 15, 2020 6.369 6.488 6.298 6.425 1,715,711 +0.17(+2.64%)
Jul 14, 2020 6.221 6.305 6.123 6.260 2,180,193 +0.03(+0.51%)
Jul 13, 2020 6.572 6.628 6.221 6.228 1,783,977 -0.26(-4.00%)
Jul 10, 2020 6.565 6.604 6.362 6.488 1,249,706 -0.03(-0.43%)
Jul 09, 2020 6.671 6.698 6.425 6.516 1,533,928 -0.15(-2.32%)
Jul 08, 2020 6.572 6.678 6.446 6.671 2,443,946 +0.13(+1.93%)
Jul 07, 2020 6.474 6.678 6.439 6.544 2,515,671 +0.06(+0.87%)
Jul 06, 2020 6.832 6.846 6.397 6.488 2,575,440 -0.19(-2.84%)
Jul 02, 2020 6.671 6.706 6.579 6.678 1,799,292 +0.03(+0.42%)
Jul 01, 2020 6.593 6.671 6.488 6.649 1,970,025 +0.08(+1.28%)
Jun 30, 2020 6.270 6.593 6.242 6.565 1,762,188 +0.27(+4.24%)
Jun 29, 2020 6.305 6.435 6.221 6.298 2,113,868 +0.05(+0.79%)
Jun 26, 2020 6.214 6.319 6.116 6.249 5,919,692 +0.01(+0.23%)
Jun 25, 2020 6.179 6.235 5.996 6.235 1,865,388 +0.11(+1.72%)
Jun 24, 2020 6.254 6.372 6.033 6.130 4,074,551 -0.21(-3.32%)
Jun 23, 2020 6.544 6.620 6.261 6.340 3,462,937 -0.17(-2.60%)
Jun 22, 2020 6.261 6.544 6.151 6.510 3,675,125 +0.26(+4.20%)
Jun 19, 2020 6.137 6.302 5.937 6.247 6,744,709 +0.19(+3.08%)
Jun 18, 2020 6.123 6.158 5.950 6.061 2,492,795 -0.15(-2.44%)
Jun 17, 2020 6.254 6.378 6.199 6.213 2,621,837 -0.08(-1.32%)
Jun 16, 2020 6.385 6.523 6.123 6.296 3,701,106 +0.10(+1.67%)
Jun 15, 2020 5.799 6.261 5.709 6.192 3,864,314 +0.24(+4.06%)
Jun 12, 2020 5.950 6.006 5.771 5.950 3,971,148 +0.36(+6.42%)
Jun 11, 2020 5.950 6.026 5.571 5.591 3,662,086 -0.61(-9.90%)
Jun 10, 2020 6.227 6.268 6.022 6.206 5,172,257 -0.01(-0.22%)
Jun 09, 2020 6.213 6.261 6.123 6.220 2,685,648 +0.01(+0.11%)
Jun 08, 2020 6.316 6.316 6.164 6.213 2,751,780 +0.06(+0.95%)
Jun 05, 2020 6.247 6.340 6.102 6.154 2,527,726 +0.16(+2.65%)
Jun 04, 2020 6.144 6.199 5.950 5.995 2,004,340 -0.16(-2.63%)
Jun 03, 2020 6.158 6.240 6.095 6.158 2,378,317 +0.08(+1.36%)
Jun 02, 2020 6.061 6.102 5.906 6.075 3,436,435 +0.04(+0.69%)
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.