Breaking News Bar

Business News and Information

Uniti Group Inc (NQ: UNIT )

11.72 USD +0.27 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.410 10.16 9.410 9.640 5,933,778 -0.39(-3.89%)
Feb 27, 2019 10.11 10.31 9.170 10.03 10,448,760 -0.23(-2.24%)
Feb 26, 2019 10.44 10.92 9.610 10.26 14,688,497 -0.34(-3.21%)
Feb 25, 2019 9.450 11.35 8.290 10.60 27,671,053 +1.37(+14.84%)
Feb 22, 2019 9.350 10.07 9.180 9.230 19,557,800 -0.76(-7.61%)
Feb 21, 2019 12.05 12.18 9.850 9.990 24,342,373 -2.28(-18.58%)
Feb 20, 2019 12.44 13.35 12.25 12.27 14,726,961 -0.24(-1.92%)
Feb 19, 2019 10.87 13.35 10.71 12.51 48,912,475 -7.47(-37.39%)
Feb 15, 2019 19.50 20.00 19.46 19.98 3,896,800 +0.51(+2.62%)
Feb 14, 2019 19.82 19.91 19.41 19.47 1,746,407 -0.39(-1.96%)
Feb 13, 2019 19.83 19.96 19.65 19.86 827,348 +0.00(+0.00%)
Feb 12, 2019 19.85 19.96 19.69 19.86 990,085 +0.07(+0.35%)
Feb 11, 2019 19.70 19.93 19.69 19.79 877,539 +0.10(+0.51%)
Feb 08, 2019 19.61 19.91 19.57 19.69 801,800 -0.03(-0.15%)
Feb 07, 2019 19.64 19.76 19.37 19.72 1,001,510 +0.00(+0.00%)
Feb 06, 2019 20.00 20.08 19.65 19.72 1,104,285 -0.27(-1.35%)
Feb 05, 2019 19.91 20.14 19.85 19.99 1,167,542 +0.08(+0.40%)
Feb 04, 2019 19.85 19.97 19.58 19.91 1,022,790 +0.04(+0.20%)
Feb 01, 2019 19.95 19.95 19.55 19.87 795,800 -0.04(-0.20%)
Jan 31, 2019 19.62 19.95 19.50 19.91 1,301,709 +0.27(+1.37%)
Jan 30, 2019 19.87 20.00 19.64 19.64 1,079,342 -0.23(-1.16%)
Jan 29, 2019 19.89 20.04 19.69 19.87 1,283,143 +0.00(+0.00%)
Jan 28, 2019 19.12 19.89 19.00 19.87 1,290,318 +0.67(+3.49%)
Jan 25, 2019 19.10 19.29 18.84 19.20 1,231,700 +0.35(+1.86%)
Jan 24, 2019 18.79 18.97 18.66 18.85 892,441 +0.06(+0.32%)
Jan 23, 2019 18.84 19.03 18.64 18.79 848,842 +0.00(+0.00%)
Jan 22, 2019 18.90 18.96 18.38 18.79 1,285,746 -0.12(-0.63%)
Jan 18, 2019 18.97 19.11 18.50 18.91 2,193,800 +0.02(+0.11%)
Jan 17, 2019 18.86 18.95 18.38 18.89 1,169,864 -0.06(-0.32%)
Jan 16, 2019 18.60 19.23 18.60 18.95 2,786,755 +0.48(+2.60%)
Jan 15, 2019 18.45 18.80 18.38 18.47 1,229,430 +0.09(+0.49%)
Jan 14, 2019 18.55 18.57 18.16 18.38 1,179,958 -0.10(-0.54%)
Jan 11, 2019 18.18 18.56 18.06 18.48 1,152,400 +0.31(+1.71%)
Jan 10, 2019 17.97 18.38 17.68 18.17 1,297,916 +0.14(+0.78%)
Jan 09, 2019 17.85 18.08 17.68 18.03 881,996 +0.22(+1.24%)
Jan 08, 2019 17.76 18.06 17.48 17.81 2,029,670 -0.12(-0.67%)
Jan 07, 2019 17.35 18.02 17.20 17.93 1,548,287 +0.61(+3.52%)
Jan 04, 2019 16.53 17.39 16.53 17.32 1,813,400 +0.88(+5.35%)
Jan 03, 2019 16.18 16.83 16.10 16.44 1,561,109 +0.16(+0.98%)
Jan 02, 2019 15.46 16.30 15.07 16.28 2,134,110 +0.71(+4.56%)
Dec 31, 2018 15.65 15.79 15.29 15.57 1,747,700 -0.12(-0.76%)
Dec 28, 2018 15.56 15.84 15.40 15.69 2,107,800 -0.32(-2.00%)
Dec 27, 2018 16.11 16.11 15.24 16.01 2,324,800 -0.10(-0.62%)
Dec 26, 2018 15.09 16.11 14.90 16.11 2,769,849 +1.22(+8.19%)
Dec 24, 2018 15.75 15.75 14.80 14.89 1,334,400 -0.83(-5.28%)
Dec 21, 2018 15.86 16.34 15.60 15.72 7,016,400 -0.06(-0.38%)
Dec 20, 2018 16.12 16.12 14.95 15.78 3,700,734 -0.37(-2.29%)
Dec 19, 2018 16.47 16.55 16.05 16.15 2,657,875 -0.27(-1.64%)
Dec 18, 2018 16.56 17.05 16.22 16.42 2,368,330 -0.02(-0.12%)
Dec 17, 2018 17.25 17.70 16.44 16.44 3,215,274 -0.83(-4.81%)
Dec 14, 2018 17.80 17.93 17.11 17.27 3,036,900 -0.64(-3.57%)
Dec 13, 2018 17.91 18.10 17.76 17.91 2,000,066 -0.05(-0.28%)
Dec 12, 2018 18.20 18.29 17.36 17.96 7,570,585 -1.60(-8.18%)
Dec 11, 2018 19.23 19.90 19.23 19.56 1,436,685 +0.50(+2.62%)
Dec 10, 2018 19.40 19.40 18.74 19.06 1,310,833 -0.30(-1.55%)
Dec 07, 2018 19.47 19.86 19.25 19.36 1,091,600 -0.12(-0.62%)
Dec 06, 2018 19.11 19.48 18.48 19.48 2,217,634 +0.14(+0.72%)
Dec 04, 2018 19.80 19.87 19.33 19.34 1,504,600 -0.41(-2.08%)
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.
 
bottom clear