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

Uniti Group Inc (NQ: UNIT )

3.870 +0.070 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2017 9.734 10.07 9.495 9.997 7,313,089 +0.19(+1.98%)
Oct 30, 2017 9.860 9.912 9.646 9.803 4,528,908 -0.12(-1.21%)
Oct 27, 2017 9.997 10.00 9.769 9.923 8,444,812 -0.01(-0.12%)
Oct 26, 2017 9.614 9.952 9.614 9.934 7,835,658 +0.33(+3.39%)
Oct 25, 2017 9.426 9.723 9.426 9.609 6,557,428 +0.28(+3.00%)
Oct 24, 2017 9.380 9.437 9.249 9.329 8,738,581 -0.02(-0.24%)
Oct 23, 2017 9.597 9.603 9.272 9.352 5,112,790 -0.17(-1.74%)
Oct 20, 2017 9.215 9.540 9.146 9.517 6,091,130 +0.33(+3.61%)
Oct 19, 2017 9.512 10.08 9.157 9.186 13,913,754 +0.13(+1.45%)
Oct 18, 2017 8.969 9.083 8.780 9.055 4,015,524 +0.07(+0.76%)
Oct 17, 2017 8.683 9.020 8.683 8.986 5,251,437 +0.30(+3.42%)
Oct 16, 2017 8.712 8.798 8.626 8.689 4,835,342 -0.01(-0.07%)
Oct 13, 2017 8.723 8.749 8.586 8.695 4,990,328 -0.02(-0.26%)
Oct 12, 2017 8.575 8.846 8.569 8.718 4,089,767 +0.07(+0.86%)
Oct 11, 2017 8.815 8.820 8.603 8.643 6,704,379 -0.13(-1.50%)
Oct 10, 2017 8.866 8.918 8.740 8.775 5,053,666 -0.09(-1.03%)
Oct 09, 2017 8.798 9.016 8.786 8.866 4,703,781 +0.10(+1.17%)
Oct 06, 2017 9.112 9.157 8.686 8.763 8,183,074 -0.40(-4.39%)
Oct 05, 2017 9.009 9.209 8.935 9.166 8,912,676 +0.28(+3.12%)
Oct 04, 2017 8.455 9.055 8.221 8.889 16,509,624 +0.44(+5.21%)
Oct 03, 2017 8.461 8.775 8.438 8.449 11,656,531 +0.11(+1.30%)
Oct 02, 2017 8.243 8.419 8.101 8.341 8,428,422 -0.03(-0.41%)
Sep 29, 2017 8.341 8.398 8.118 8.375 10,592,012 +0.00(+0.00%)
Sep 28, 2017 8.209 8.438 7.889 8.375 14,486,349 +0.30(+3.75%)
Sep 27, 2017 8.045 8.072 21,240,272 -0.51(-5.91%)
Sep 26, 2017 9.338 9.338 8.555 8.579 21,667,064 -0.93(-9.82%)
Sep 25, 2017 9.431 9.590 9.316 9.513 12,688,339 +0.47(+5.15%)
Sep 22, 2017 9.037 9.343 8.921 9.048 11,928,674 +0.27(+3.12%)
Sep 21, 2017 8.932 9.141 8.714 8.774 7,193,571 -0.18(-2.02%)
Sep 20, 2017 9.124 9.141 8.658 8.954 13,380,593 -0.19(-2.10%)
Sep 19, 2017 9.617 9.700 8.850 9.146 13,714,515 -0.43(-4.46%)
Sep 18, 2017 10.08 10.21 9.513 9.574 9,543,912 -0.51(-5.05%)
Sep 15, 2017 10.09 10.32 10.06 10.08 7,313,306 -0.02(-0.22%)
Sep 14, 2017 10.32 10.47 10.10 10.11 4,579,428 -0.22(-2.12%)
Sep 13, 2017 10.30 10.48 10.25 10.32 3,514,014 +0.02(+0.16%)
Sep 12, 2017 10.18 10.37 10.11 10.31 2,643,040 +0.13(+1.29%)
Sep 11, 2017 10.26 10.46 10.17 10.18 3,738,793 -0.05(-0.48%)
Sep 08, 2017 10.26 10.36 9.985 10.23 4,753,364 -0.08(-0.80%)
Sep 07, 2017 10.48 10.65 10.30 10.31 3,172,186 -0.17(-1.62%)
Sep 06, 2017 10.49 10.68 10.39 10.48 3,119,135 +0.04(+0.37%)
Sep 05, 2017 10.67 10.76 10.41 10.44 3,496,109 -0.19(-1.80%)
Sep 01, 2017 10.57 10.75 10.55 10.63 2,472,521 +0.08(+0.73%)
Aug 31, 2017 10.64 10.68 10.51 10.55 3,025,845 -0.04(-0.36%)
Aug 30, 2017 10.66 10.67 10.49 10.59 2,896,866 -0.06(-0.57%)
Aug 29, 2017 10.79 10.91 10.63 10.65 1,972,596 -0.14(-1.27%)
Aug 28, 2017 10.81 10.92 10.77 10.79 2,610,591 +0.02(+0.20%)
Aug 25, 2017 10.70 10.83 10.58 10.77 1,495,982 +0.13(+1.24%)
Aug 24, 2017 10.64 10.85 10.63 10.64 2,763,264 +0.03(+0.26%)
Aug 23, 2017 10.36 10.66 10.30 10.61 3,457,173 +0.24(+2.27%)
Aug 22, 2017 10.55 10.60 10.31 10.37 3,939,385 -0.16(-1.56%)
Aug 21, 2017 10.49 10.65 10.42 10.54 3,162,923 +0.03(+0.31%)
Aug 18, 2017 10.66 10.68 10.25 10.51 4,507,313 -0.19(-1.74%)
Aug 17, 2017 10.69 10.74 10.60 10.69 5,152,789 +0.00(+0.00%)
Aug 16, 2017 10.38 10.73 10.31 10.69 6,138,442 +0.48(+4.72%)
Aug 15, 2017 10.77 10.93 9.941 10.21 8,681,791 -0.84(-7.59%)
Aug 14, 2017 10.68 11.07 10.61 11.05 5,973,165 +0.43(+4.08%)
Aug 11, 2017 11.03 11.41 10.38 10.61 10,842,954 -0.45(-4.06%)
Aug 10, 2017 11.91 11.94 10.99 11.06 7,276,981 -0.83(-7.00%)
Aug 09, 2017 12.38 12.38 11.75 11.90 5,460,328 -0.50(-4.07%)
Aug 08, 2017 12.62 12.76 12.25 12.40 4,120,320 -0.16(-1.31%)
Aug 07, 2017 12.06 12.60 11.87 12.57 4,525,509 +0.60(+4.99%)
Aug 04, 2017 12.47 12.72 11.80 11.97 13,360,914 -0.40(-3.23%)
Aug 03, 2017 13.32 13.42 12.38 12.37 7,904,670 -1.16(-8.59%)
Aug 02, 2017 13.79 13.83 13.47 13.53 3,714,837 -0.27(-1.95%)
Aug 01, 2017 14.11 14.17 13.79 13.80 1,935,915 -0.23(-1.64%)
Jul 31, 2017 14.37 14.42 14.02 14.03 1,212,371 -0.36(-2.51%)
Jul 28, 2017 14.35 14.52 14.34 14.39 977,227 -0.07(-0.49%)
Jul 27, 2017 14.47 14.55 14.36 14.46 996,663 +0.01(+0.08%)
Jul 26, 2017 14.36 14.47 14.25 14.45 892,744 -0.01(-0.04%)
Jul 25, 2017 14.19 14.46 14.14 14.46 2,360,293 +0.29(+2.01%)
Jul 24, 2017 14.12 14.20 14.06 14.17 866,642 -0.03(-0.19%)
Jul 21, 2017 14.19 14.22 14.06 14.20 1,070,218 +0.04(+0.31%)
Jul 20, 2017 14.24 14.01 14.15 1,277,398 +0.15(+1.06%)
Jul 19, 2017 13.79 14.11 13.68 14.01 1,531,028 +0.20(+1.47%)
Jul 18, 2017 14.00 14.07 13.78 13.80 1,417,072 -0.14(-1.00%)
Jul 17, 2017 13.95 14.10 13.86 13.94 1,660,564 -0.01(-0.06%)
Jul 14, 2017 14.20 14.22 13.94 13.95 1,203,141 -0.08(-0.55%)
Jul 13, 2017 14.04 14.14 13.97 14.03 1,160,415 +0.02(+0.16%)
Jul 12, 2017 13.89 14.12 13.84 14.01 1,442,643 +0.23(+1.67%)
Jul 11, 2017 13.36 13.80 13.36 13.78 1,934,052 +0.50(+3.80%)
Jul 10, 2017 13.25 13.56 13.25 13.27 1,353,713 -0.14(-1.06%)
Jul 07, 2017 13.28 13.49 13.14 13.42 1,282,598 +0.15(+1.16%)
Jul 06, 2017 13.45 13.62 13.24 13.26 1,375,319 -0.30(-2.18%)
Jul 05, 2017 13.86 13.96 13.51 13.56 1,386,255 -0.39(-2.79%)
Jul 03, 2017 13.84 14.00 13.74 13.95 939,738 +0.17(+1.23%)
Jun 30, 2017 13.64 13.84 13.58 13.78 2,403,059 +0.15(+1.09%)
Jun 29, 2017 13.90 13.97 13.53 13.63 1,807,385 -0.30(-2.13%)
Jun 28, 2017 13.91 14.04 13.83 13.92 1,808,355 +0.09(+0.67%)
Jun 27, 2017 14.21 14.27 13.80 13.83 1,809,378 -0.39(-2.71%)
Jun 26, 2017 13.94 14.31 13.94 14.22 1,985,630 +0.29(+2.11%)
Jun 23, 2017 13.96 14.09 13.91 13.92 6,302,726 -0.03(-0.19%)
Jun 22, 2017 14.04 14.15 13.95 13.95 1,753,857 -0.03(-0.19%)
Jun 21, 2017 14.08 14.48 13.91 13.98 1,869,655 -0.44(-3.04%)
Jun 20, 2017 14.63 14.71 14.40 14.41 1,664,259 -0.25(-1.72%)
Jun 19, 2017 14.35 14.87 14.31 14.67 3,831,114 +0.36(+2.51%)
Jun 16, 2017 14.38 14.48 14.21 14.31 4,056,303 -0.08(-0.56%)
Jun 15, 2017 14.45 14.51 14.36 14.39 1,382,738 -0.10(-0.66%)
Jun 14, 2017 14.39 14.66 14.33 14.48 2,377,803 +0.13(+0.90%)
Jun 13, 2017 14.32 14.46 14.25 14.36 2,068,539 +0.11(+0.75%)
Jun 12, 2017 14.23 14.39 14.06 14.25 2,785,120 -0.10(-0.71%)
Jun 09, 2017 14.48 14.54 14.32 14.35 2,810,602 -0.11(-0.74%)
Jun 08, 2017 14.33 14.49 14.20 14.46 2,444,065 +0.17(+1.16%)
Jun 07, 2017 14.13 14.41 14.11 14.29 2,568,134 +0.18(+1.29%)
Jun 06, 2017 14.17 14.28 13.96 14.11 1,331,267 -0.11(-0.79%)
Jun 05, 2017 13.84 14.24 13.81 14.22 1,691,736 +0.38(+2.75%)
Jun 02, 2017 13.82 13.90 13.65 13.84 1,357,594 +0.16(+1.17%)
Jun 01, 2017 13.42 13.69 13.30 13.68 1,893,381 +0.29(+2.20%)
May 31, 2017 13.29 13.48 13.17 13.39 3,635,968 +0.11(+0.85%)
May 30, 2017 13.28 13.35 13.16 13.27 748,263 -0.02(-0.16%)
May 26, 2017 13.42 13.44 13.23 13.30 1,025,112 -0.11(-0.80%)
May 25, 2017 13.44 13.53 13.39 13.40 1,137,863 +0.02(+0.12%)
May 24, 2017 13.33 13.47 13.33 13.39 1,305,367 +0.07(+0.52%)
May 23, 2017 13.32 13.45 13.27 13.32 1,641,129 +0.05(+0.36%)
May 22, 2017 13.09 13.34 12.98 13.27 1,840,097 +0.37(+2.86%)
May 19, 2017 12.77 13.09 12.67 12.90 2,649,241 +0.16(+1.22%)
May 18, 2017 12.82 12.85 12.58 12.74 1,889,733 -0.05(-0.38%)
May 17, 2017 12.45 12.85 12.41 12.79 2,278,570 +0.37(+3.02%)
May 16, 2017 12.84 12.85 12.39 12.42 3,028,855 -0.34(-2.68%)
May 15, 2017 12.58 12.92 12.56 12.76 2,587,320 +0.24(+1.88%)
May 12, 2017 12.99 13.06 12.52 12.53 4,074,339 -0.41(-3.19%)
May 11, 2017 13.30 13.31 12.93 12.94 4,047,583 -0.35(-2.62%)
May 10, 2017 13.36 13.46 13.26 13.29 4,684,822 +0.01(+0.04%)
May 09, 2017 13.75 13.75 13.25 13.28 2,681,492 -0.44(-3.24%)
May 08, 2017 13.57 13.83 13.54 13.72 3,411,550 +0.16(+1.18%)
May 05, 2017 13.97 14.10 13.33 13.56 4,290,935 +0.03(+0.24%)
May 04, 2017 14.09 14.14 13.44 13.53 3,141,102 -0.63(-4.42%)
May 03, 2017 14.68 14.68 14.15 14.16 2,490,326 -0.48(-3.29%)
May 02, 2017 14.66 14.69 14.58 14.64 2,597,797 -0.11(-0.76%)
May 01, 2017 14.73 14.77 14.64 14.75 1,553,152 +0.05(+0.36%)
Apr 28, 2017 14.58 14.73 14.56 14.70 3,048,933 +0.10(+0.70%)
Apr 27, 2017 14.56 14.77 14.53 14.60 1,540,256 +0.01(+0.07%)
Apr 26, 2017 14.70 14.81 14.53 14.59 2,536,843 -0.21(-1.41%)
Apr 25, 2017 14.68 14.82 14.55 14.80 3,268,469 +0.18(+1.21%)
Apr 24, 2017 14.67 14.80 14.51 14.62 2,207,975 +0.04(+0.26%)
Apr 21, 2017 14.72 14.82 14.57 14.58 3,199,688 -0.14(-0.94%)
Apr 20, 2017 14.48 14.76 14.45 14.72 26,600,546 +0.20(+1.40%)
Apr 19, 2017 14.29 14.67 14.26 14.52 2,580,275 +0.32(+2.26%)
Apr 18, 2017 14.32 14.45 14.09 14.20 1,757,044 -0.33(-2.25%)
Apr 17, 2017 14.30 14.52 14.24 14.52 1,628,879 +0.37(+2.65%)
Apr 13, 2017 14.02 14.21 13.95 14.15 1,764,527 +0.21(+1.50%)
Apr 12, 2017 13.70 13.95 13.70 13.94 1,453,105 +0.16(+1.13%)
Apr 11, 2017 13.74 13.79 13.46 13.78 1,728,850 +0.17(+1.26%)
Apr 10, 2017 13.53 13.78 13.53 13.61 1,628,029 -0.11(-0.82%)
Apr 07, 2017 13.63 13.83 13.57 13.72 692,354 +0.06(+0.43%)
Apr 06, 2017 13.65 13.72 13.49 13.67 1,259,471 -0.01(-0.04%)
Apr 05, 2017 13.67 13.82 13.63 13.67 1,565,445 +0.01(+0.04%)
Apr 04, 2017 13.74 13.74 13.57 13.67 2,013,356 -0.06(-0.47%)
Apr 03, 2017 13.83 13.84 13.63 13.73 840,851 -0.11(-0.77%)
Mar 31, 2017 13.64 13.89 13.64 13.84 1,238,162 +0.19(+1.41%)
Mar 30, 2017 13.63 13.66 13.53 13.64 930,871 +0.01(+0.08%)
Mar 29, 2017 13.55 13.64 13.49 13.63 1,105,330 +0.19(+1.39%)
Mar 28, 2017 13.33 13.47 13.21 13.45 1,832,672 +0.11(+0.86%)
Mar 27, 2017 13.30 13.43 13.18 13.33 1,216,207 -0.02(-0.16%)
Mar 24, 2017 13.45 13.50 13.31 13.35 1,198,636 -0.06(-0.43%)
Mar 23, 2017 13.61 13.69 13.39 13.41 1,524,015 -0.20(-1.46%)
Mar 22, 2017 13.58 13.82 13.39 13.61 2,278,155 +0.04(+0.27%)
Mar 21, 2017 13.66 13.77 13.49 13.57 1,690,529 -0.04(-0.27%)
Mar 20, 2017 13.41 13.67 13.33 13.61 1,977,789 +0.20(+1.52%)
Mar 17, 2017 13.28 13.49 13.23 13.40 3,368,819 +0.07(+0.51%)
Mar 16, 2017 13.55 13.67 13.29 13.34 2,225,745 -0.20(-1.47%)
Mar 15, 2017 13.27 13.66 13.20 13.54 2,746,593 +0.30(+2.25%)
Mar 14, 2017 13.92 13.92 13.19 13.24 3,759,633 -0.68(-4.92%)
Mar 13, 2017 14.19 14.30 13.88 13.92 1,947,307 -0.26(-1.81%)
Mar 10, 2017 14.30 14.51 14.17 14.18 1,608,299 -0.10(-0.70%)
Mar 09, 2017 14.32 14.35 14.04 14.28 1,726,021 -0.02(-0.11%)
Mar 08, 2017 14.67 14.80 14.27 14.29 2,157,144 -0.56(-3.77%)
Mar 07, 2017 14.90 15.02 14.72 14.85 1,351,577 -0.15(-1.01%)
Mar 06, 2017 15.27 15.28 14.93 15.00 1,490,286 -0.22(-1.48%)
Mar 03, 2017 14.93 15.26 14.87 15.23 2,305,862 +0.25(+1.68%)
Mar 02, 2017 15.10 15.16 14.85 14.98 2,460,775 -0.08(-0.52%)
Mar 01, 2017 15.18 15.26 14.93 15.06 2,346,557 -0.09(-0.59%)
Feb 28, 2017 15.27 15.50 15.11 15.15 3,927,167 -0.14(-0.92%)
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.