Breaking News Bar

Business News and Information

Uniti Group Inc (NQ: UNIT )

11.45 USD -0.36 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.560 8.660 8.370 8.420 2,504,769 +0.01(+0.12%)
Jul 30, 2019 8.540 8.580 8.320 8.410 2,732,595 -0.15(-1.75%)
Jul 29, 2019 8.600 8.670 8.430 8.560 1,750,790 -0.04(-0.47%)
Jul 26, 2019 8.600 8.690 8.520 8.600 1,342,200 +0.00(+0.00%)
Jul 25, 2019 8.830 8.870 8.480 8.600 1,883,696 -0.24(-2.71%)
Jul 24, 2019 8.380 8.870 8.280 8.840 4,069,575 +0.45(+5.36%)
Jul 23, 2019 8.530 8.590 8.370 8.390 1,944,417 -0.11(-1.29%)
Jul 22, 2019 8.410 8.580 8.350 8.500 2,287,612 +0.13(+1.55%)
Jul 19, 2019 8.540 8.700 8.370 8.370 1,778,200 -0.22(-2.56%)
Jul 18, 2019 8.540 8.630 8.330 8.590 1,412,687 +0.00(+0.00%)
Jul 17, 2019 8.870 8.870 8.520 8.590 3,071,108 -0.27(-3.05%)
Jul 16, 2019 8.820 8.980 8.720 8.860 1,921,098 +0.00(+0.00%)
Jul 15, 2019 9.310 9.370 7.835 8.860 4,804,636 -0.42(-4.53%)
Jul 12, 2019 9.270 9.600 9.260 9.280 4,357,500 +0.02(+0.22%)
Jul 11, 2019 9.070 9.840 8.764 9.260 5,346,083 +0.20(+2.21%)
Jul 10, 2019 9.180 9.200 8.880 9.060 2,008,913 -0.04(-0.44%)
Jul 09, 2019 8.950 9.120 8.870 9.100 2,245,975 +0.11(+1.22%)
Jul 08, 2019 9.190 9.220 8.940 8.990 2,759,268 -0.25(-2.71%)
Jul 05, 2019 9.290 9.290 9.080 9.240 1,251,400 -0.11(-1.18%)
Jul 03, 2019 9.290 9.355 9.120 9.350 1,746,000 +0.06(+0.65%)
Jul 02, 2019 9.530 9.650 9.240 9.290 3,729,431 -0.22(-2.31%)
Jul 01, 2019 9.610 9.730 9.360 9.510 5,040,658 +0.01(+0.11%)
Jun 28, 2019 9.660 9.800 9.220 9.500 23,457,700 -0.19(-1.96%)
Jun 27, 2019 9.430 9.780 9.280 9.690 5,134,226 +0.27(+2.87%)
Jun 26, 2019 9.340 9.540 9.080 9.420 14,567,269 +0.04(+0.43%)
Jun 25, 2019 10.46 10.46 9.280 9.380 10,548,109 -1.31(-12.25%)
Jun 24, 2019 10.82 10.99 10.65 10.69 1,947,412 -0.10(-0.93%)
Jun 21, 2019 11.05 11.05 10.76 10.79 5,601,500 -0.23(-2.09%)
Jun 20, 2019 11.10 11.24 10.91 11.02 1,683,000 -0.03(-0.27%)
Jun 19, 2019 11.12 11.14 10.82 11.05 1,651,723 -0.03(-0.27%)
Jun 18, 2019 10.96 11.37 10.96 11.08 1,949,076 +0.17(+1.56%)
Jun 17, 2019 10.73 11.08 10.41 10.91 2,111,457 +0.14(+1.30%)
Jun 14, 2019 10.59 10.90 10.42 10.77 1,992,800 +0.19(+1.80%)
Jun 13, 2019 10.52 10.72 10.49 10.58 2,207,119 +0.11(+1.05%)
Jun 12, 2019 10.33 10.65 10.21 10.47 1,570,300 +0.10(+0.96%)
Jun 11, 2019 10.31 10.50 10.18 10.37 1,308,697 +0.14(+1.37%)
Jun 10, 2019 10.68 10.69 10.20 10.23 1,296,940 -0.40(-3.76%)
Jun 07, 2019 10.52 10.72 10.41 10.63 3,118,600 +0.20(+1.92%)
Jun 06, 2019 10.74 10.87 10.21 10.43 2,050,320 -0.35(-3.25%)
Jun 05, 2019 10.15 10.81 10.15 10.78 4,407,270 +0.69(+6.84%)
Jun 04, 2019 9.650 10.11 9.580 10.09 2,723,292 +0.51(+5.32%)
Jun 03, 2019 9.620 9.710 9.380 9.580 2,325,075 -0.03(-0.31%)
May 31, 2019 9.670 9.740 9.470 9.610 3,739,400 -0.19(-1.94%)
May 30, 2019 10.00 10.10 9.700 9.800 2,249,423 -0.24(-2.39%)
May 29, 2019 10.33 10.33 9.970 10.04 2,313,609 -0.34(-3.28%)
May 28, 2019 10.35 10.53 10.31 10.38 3,122,614 +0.06(+0.58%)
May 24, 2019 10.35 10.49 10.22 10.32 1,546,500 +0.05(+0.49%)
May 23, 2019 10.49 10.52 10.19 10.27 1,831,425 -0.23(-2.19%)
May 22, 2019 10.48 10.52 10.34 10.50 1,310,629 +0.06(+0.57%)
May 21, 2019 10.07 10.58 10.05 10.44 2,194,284 +0.44(+4.40%)
May 20, 2019 10.35 10.35 9.904 10.00 2,315,214 -0.39(-3.75%)
May 17, 2019 10.53 10.65 10.36 10.39 2,662,100 -0.19(-1.80%)
May 16, 2019 10.24 10.60 9.920 10.58 6,058,407 +0.37(+3.62%)
May 15, 2019 9.720 10.80 9.530 10.21 8,346,923 -0.61(-5.64%)
May 14, 2019 11.29 11.45 10.71 10.82 5,850,429 -0.65(-5.67%)
May 13, 2019 11.58 11.82 11.26 11.47 2,574,351 -0.32(-2.71%)
May 10, 2019 11.31 11.85 11.30 11.79 3,475,400 +0.53(+4.71%)
May 09, 2019 11.10 11.29 10.90 11.26 2,907,934 +0.06(+0.54%)
May 08, 2019 11.10 11.58 11.00 11.20 2,477,453 +0.10(+0.90%)
May 07, 2019 11.02 11.41 10.97 11.10 3,358,203 -0.02(-0.18%)
May 06, 2019 10.79 11.20 10.71 11.12 3,256,552 +0.17(+1.55%)
May 03, 2019 10.56 11.00 10.51 10.95 4,145,800 +0.40(+3.79%)
May 02, 2019 10.90 11.01 10.51 10.55 2,706,381 -0.35(-3.21%)
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