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

Uniti Group Inc (NQ: UNIT )

2.750 +0.080 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 29, 2017 9.996 9.996 9.996 0 -0.12(-1.17%)
Dec 28, 2017 10.11 10.16 9.982 10.11 4,357,418 +0.03(+0.28%)
Dec 27, 2017 9.988 10.11 9.923 10.09 4,741,760 +0.23(+2.37%)
Dec 26, 2017 9.743 9.961 9.743 9.852 3,237,706 +0.11(+1.12%)
Dec 22, 2017 9.510 9.754 9.458 9.743 3,598,753 +0.26(+2.69%)
Dec 21, 2017 9.276 9.548 9.140 9.488 3,860,345 +0.24(+2.65%)
Dec 20, 2017 9.287 9.346 9.178 9.243 2,900,199 +0.00(+0.00%)
Dec 19, 2017 9.515 9.684 9.227 9.243 6,813,099 -0.24(-2.58%)
Dec 18, 2017 9.515 9.738 9.466 9.488 3,590,276 -0.04(-0.40%)
Dec 15, 2017 9.635 9.716 9.434 9.526 10,542,628 -0.06(-0.62%)
Dec 14, 2017 9.749 9.787 9.526 9.586 5,150,505 -0.15(-1.51%)
Dec 13, 2017 9.749 9.781 9.553 9.733 4,477,256 +0.04(+0.39%)
Dec 12, 2017 9.493 9.705 9.390 9.694 4,050,978 +0.23(+2.47%)
Dec 11, 2017 9.270 9.499 9.243 9.461 4,397,670 +0.21(+2.23%)
Dec 08, 2017 9.080 9.268 9.020 9.254 4,355,068 +0.16(+1.79%)
Dec 07, 2017 8.710 9.102 8.471 9.091 6,962,790 +0.34(+3.85%)
Dec 06, 2017 8.928 8.971 8.561 8.754 9,444,025 -0.18(-2.01%)
Dec 05, 2017 8.912 9.004 8.781 8.933 4,689,621 +0.02(+0.18%)
Dec 04, 2017 8.944 9.124 8.912 8.917 4,342,971 +0.02(+0.18%)
Dec 01, 2017 8.797 8.944 8.716 8.901 3,866,905 +0.15(+1.68%)
Nov 30, 2017 8.808 9.009 8.738 8.754 5,893,676 -0.05(-0.59%)
Nov 29, 2017 8.596 8.852 8.596 8.806 4,233,852 +0.19(+2.24%)
Nov 28, 2017 8.716 8.727 8.455 8.613 4,083,727 -0.14(-1.55%)
Nov 27, 2017 8.825 8.917 8.656 8.748 2,685,762 -0.09(-1.05%)
Nov 24, 2017 8.857 8.955 8.808 8.841 1,220,125 +0.05(+0.56%)
Nov 22, 2017 8.613 8.863 8.554 8.792 6,555,598 +0.20(+2.28%)
Nov 21, 2017 8.645 8.705 8.504 8.596 3,292,876 -0.05(-0.57%)
Nov 20, 2017 8.672 8.700 8.602 8.645 3,525,612 +0.02(+0.19%)
Nov 17, 2017 8.623 8.819 8.526 8.629 3,626,976 -0.01(-0.06%)
Nov 16, 2017 8.569 8.700 8.498 8.634 3,970,414 +0.09(+1.08%)
Nov 15, 2017 8.477 8.607 8.243 8.542 5,365,861 +0.00(+0.00%)
Nov 14, 2017 8.863 8.872 8.292 8.542 10,522,178 -0.30(-3.38%)
Nov 13, 2017 8.982 9.026 8.830 8.841 5,182,409 -0.20(-2.22%)
Nov 10, 2017 9.118 9.221 8.884 9.042 4,178,669 -0.11(-1.19%)
Nov 09, 2017 8.727 9.183 8.710 9.151 7,678,969 +0.36(+4.08%)
Nov 08, 2017 9.047 9.162 8.748 8.792 5,103,201 -0.20(-2.18%)
Nov 07, 2017 9.134 9.134 8.914 8.988 7,277,278 -0.15(-1.61%)
Nov 06, 2017 8.950 9.162 8.754 9.134 6,144,926 +0.18(+2.00%)
Nov 03, 2017 8.971 9.080 8.428 8.955 9,251,717 +0.05(+0.61%)
Nov 02, 2017 9.357 9.537 8.873 8.901 8,391,279 -0.35(-3.82%)
Nov 01, 2017 9.553 9.553 9.254 9.254 7,698,102 -0.26(-2.74%)
Oct 31, 2017 9.265 9.580 9.037 9.515 7,683,685 +0.18(+1.98%)
Oct 30, 2017 9.385 9.434 9.181 9.330 4,758,414 -0.11(-1.21%)
Oct 27, 2017 9.515 9.521 9.298 9.444 8,872,758 -0.01(-0.12%)
Oct 26, 2017 9.151 9.472 9.151 9.455 8,232,736 +0.31(+3.39%)
Oct 25, 2017 8.971 9.254 8.971 9.145 6,889,730 +0.27(+3.00%)
Oct 24, 2017 8.928 8.982 8.803 8.879 9,181,414 -0.02(-0.24%)
Oct 23, 2017 9.134 9.140 8.825 8.901 5,371,884 -0.16(-1.74%)
Oct 20, 2017 8.770 9.080 8.705 9.058 6,399,802 +0.32(+3.61%)
Oct 19, 2017 9.053 9.597 8.716 8.743 14,618,844 +0.13(+1.45%)
Oct 18, 2017 8.536 8.645 8.357 8.618 4,219,014 +0.07(+0.76%)
Oct 17, 2017 8.265 8.585 8.265 8.553 5,517,557 +0.28(+3.42%)
Oct 16, 2017 8.292 8.373 8.210 8.270 5,080,377 -0.01(-0.07%)
Oct 13, 2017 8.303 8.327 8.172 8.275 5,243,216 -0.02(-0.26%)
Oct 12, 2017 8.161 8.419 8.156 8.297 4,297,019 +0.07(+0.86%)
Oct 11, 2017 8.390 8.395 8.188 8.226 7,044,128 -0.13(-1.50%)
Oct 10, 2017 8.439 8.487 8.319 8.352 5,309,764 -0.09(-1.03%)
Oct 09, 2017 8.373 8.582 8.362 8.439 4,942,149 +0.10(+1.17%)
Oct 06, 2017 8.672 8.716 8.267 8.341 8,597,758 -0.38(-4.39%)
Oct 05, 2017 8.574 8.765 8.504 8.724 9,364,333 +0.26(+3.12%)
Oct 04, 2017 8.047 8.618 7.824 8.460 17,346,260 +0.42(+5.21%)
Oct 03, 2017 8.052 8.352 8.031 8.042 12,247,234 +0.10(+1.30%)
Oct 02, 2017 7.846 8.013 7.710 7.938 8,855,538 -0.03(-0.41%)
Sep 29, 2017 7.938 7.993 7.726 7.971 11,128,769 +0.00(+0.00%)
Sep 28, 2017 7.813 8.031 7.509 7.971 15,220,455 +0.29(+3.75%)
Sep 27, 2017 7.657 7.683 22,316,638 -0.48(-5.91%)
Sep 26, 2017 8.888 8.888 8.142 8.165 22,765,058 -0.89(-9.82%)
Sep 25, 2017 8.976 9.127 8.867 9.054 13,331,328 +0.44(+5.15%)
Sep 22, 2017 8.601 8.893 8.491 8.611 12,533,167 +0.26(+3.12%)
Sep 21, 2017 8.502 8.700 8.294 8.350 7,558,110 -0.17(-2.02%)
Sep 20, 2017 8.684 8.700 8.241 8.522 14,058,663 -0.18(-2.10%)
Sep 19, 2017 9.154 9.232 8.423 8.705 14,409,507 -0.41(-4.46%)
Sep 18, 2017 9.592 9.722 9.054 9.112 10,027,556 -0.49(-5.05%)
Sep 15, 2017 9.602 9.819 9.571 9.597 7,683,912 -0.02(-0.22%)
Sep 14, 2017 9.821 9.962 9.613 9.618 4,811,494 -0.21(-2.12%)
Sep 13, 2017 9.806 9.978 9.753 9.826 3,692,089 +0.02(+0.16%)
Sep 12, 2017 9.686 9.873 9.623 9.811 2,776,978 +0.13(+1.29%)
Sep 11, 2017 9.769 9.957 9.680 9.686 3,928,258 -0.05(-0.48%)
Sep 08, 2017 9.764 9.860 9.503 9.733 4,994,243 -0.08(-0.80%)
Sep 07, 2017 9.972 10.14 9.806 9.811 3,332,938 -0.16(-1.62%)
Sep 06, 2017 9.988 10.16 9.892 9.972 3,277,199 +0.04(+0.37%)
Sep 05, 2017 10.15 10.24 9.905 9.936 3,673,277 -0.18(-1.80%)
Sep 01, 2017 10.06 10.23 10.05 10.12 2,597,817 +0.07(+0.73%)
Aug 31, 2017 10.13 10.17 10.00 10.05 3,179,182 -0.04(-0.36%)
Aug 30, 2017 10.14 10.16 9.980 10.08 3,043,666 -0.06(-0.57%)
Aug 29, 2017 10.27 10.38 10.11 10.14 2,072,558 -0.13(-1.27%)
Aug 28, 2017 10.29 10.39 10.25 10.27 2,742,885 +0.02(+0.20%)
Aug 25, 2017 10.19 10.31 10.07 10.25 1,571,792 +0.13(+1.24%)
Aug 24, 2017 10.13 10.32 10.11 10.12 2,903,294 +0.03(+0.26%)
Aug 23, 2017 9.858 10.15 9.800 10.10 3,632,368 +0.22(+2.27%)
Aug 22, 2017 10.05 10.09 9.811 9.873 4,139,016 -0.16(-1.56%)
Aug 21, 2017 9.983 10.14 9.915 10.03 3,323,206 +0.03(+0.31%)
Aug 18, 2017 10.14 10.17 9.759 9.999 4,735,724 -0.18(-1.74%)
Aug 17, 2017 10.18 10.22 10.09 10.18 5,413,910 +0.00(+0.00%)
Aug 16, 2017 9.879 10.21 9.816 10.18 6,449,511 +0.46(+4.72%)
Aug 15, 2017 10.25 10.41 9.461 9.717 9,121,747 -0.80(-7.59%)
Aug 14, 2017 10.16 10.53 10.10 10.51 6,275,859 +0.41(+4.08%)
Aug 11, 2017 10.50 10.86 9.875 10.10 11,392,428 -0.43(-4.06%)
Aug 10, 2017 11.34 11.37 10.46 10.53 7,645,747 -0.79(-7.00%)
Aug 09, 2017 11.78 11.79 11.18 11.32 5,737,033 -0.48(-4.07%)
Aug 08, 2017 12.01 12.15 11.66 11.80 4,329,120 -0.16(-1.31%)
Aug 07, 2017 11.47 11.99 11.30 11.96 4,754,842 +0.57(+4.99%)
Aug 04, 2017 11.87 12.11 11.23 11.39 14,037,987 -0.38(-3.23%)
Aug 03, 2017 12.67 12.77 11.78 11.77 8,305,244 -1.11(-8.59%)
Aug 02, 2017 13.12 13.17 12.82 12.88 3,903,088 -0.26(-1.95%)
Aug 01, 2017 13.43 13.48 13.12 13.13 2,034,019 -0.22(-1.64%)
Jul 31, 2017 13.68 13.72 13.35 13.35 1,273,808 -0.34(-2.51%)
Jul 28, 2017 13.66 13.82 13.64 13.70 1,026,749 -0.07(-0.49%)
Jul 27, 2017 13.77 13.85 13.67 13.76 1,047,170 +0.01(+0.08%)
Jul 26, 2017 13.67 13.77 13.56 13.75 937,984 -0.01(-0.04%)
Jul 25, 2017 13.51 13.76 13.46 13.76 2,479,902 +0.27(+2.01%)
Jul 24, 2017 13.44 13.51 13.38 13.49 910,560 -0.03(-0.19%)
Jul 21, 2017 13.51 13.53 13.38 13.51 1,124,452 +0.04(+0.31%)
Jul 20, 2017 13.55 13.33 13.47 1,342,131 +0.14(+1.06%)
Jul 19, 2017 13.13 13.43 13.02 13.33 1,608,614 +0.19(+1.47%)
Jul 18, 2017 13.33 13.39 13.12 13.14 1,488,883 -0.13(-1.00%)
Jul 17, 2017 13.28 13.42 13.19 13.27 1,744,714 -0.01(-0.06%)
Jul 14, 2017 13.51 13.53 13.27 13.28 1,264,111 -0.07(-0.55%)
Jul 13, 2017 13.36 13.46 13.30 13.35 1,219,219 +0.02(+0.16%)
Jul 12, 2017 13.22 13.44 13.17 13.33 1,515,750 +0.22(+1.67%)
Jul 11, 2017 12.72 13.13 12.72 13.11 2,032,061 +0.48(+3.80%)
Jul 10, 2017 12.61 12.90 12.61 12.63 1,422,313 -0.14(-1.06%)
Jul 07, 2017 12.64 12.84 12.50 12.77 1,347,595 +0.15(+1.16%)
Jul 06, 2017 12.80 12.97 12.60 12.62 1,445,014 -0.28(-2.18%)
Jul 05, 2017 13.20 13.28 12.86 12.90 1,456,504 -0.37(-2.79%)
Jul 03, 2017 13.17 13.33 13.08 13.27 987,360 +0.16(+1.23%)
Jun 30, 2017 12.98 13.17 12.92 13.11 2,524,836 +0.14(+1.09%)
Jun 29, 2017 13.23 13.29 12.88 12.97 1,898,975 -0.28(-2.12%)
Jun 28, 2017 13.24 13.36 13.16 13.25 1,899,995 +0.09(+0.67%)
Jun 27, 2017 13.53 13.58 13.13 13.16 1,901,070 -0.37(-2.71%)
Jun 26, 2017 13.27 13.62 13.27 13.53 2,086,254 +0.28(+2.11%)
Jun 23, 2017 13.29 13.41 13.24 13.25 6,622,121 -0.03(-0.19%)
Jun 22, 2017 13.36 13.46 13.28 13.28 1,842,735 -0.03(-0.19%)
Jun 21, 2017 13.40 13.79 13.24 13.30 1,964,401 -0.42(-3.05%)
Jun 20, 2017 13.92 14.00 13.70 13.72 1,748,597 -0.24(-1.71%)
Jun 19, 2017 13.65 14.15 13.62 13.96 4,025,258 +0.34(+2.51%)
Jun 16, 2017 13.69 13.79 13.53 13.62 4,261,860 -0.08(-0.56%)
Jun 15, 2017 13.75 13.81 13.67 13.69 1,452,809 -0.09(-0.67%)
Jun 14, 2017 13.70 13.95 13.64 13.79 2,498,300 +0.12(+0.90%)
Jun 13, 2017 13.63 13.77 13.56 13.66 2,173,364 +0.10(+0.75%)
Jun 12, 2017 13.55 13.70 13.38 13.56 2,926,258 -0.10(-0.71%)
Jun 09, 2017 13.78 13.84 13.63 13.66 2,953,032 -0.10(-0.74%)
Jun 08, 2017 13.64 13.79 13.52 13.76 2,567,920 +0.16(+1.16%)
Jun 07, 2017 13.45 13.71 13.43 13.60 2,698,276 +0.17(+1.29%)
Jun 06, 2017 13.49 13.59 13.29 13.43 1,398,730 -0.11(-0.79%)
Jun 05, 2017 13.17 13.56 13.15 13.54 1,777,466 +0.36(+2.75%)
Jun 02, 2017 13.15 13.23 13.00 13.17 1,426,391 +0.15(+1.17%)
Jun 01, 2017 12.78 13.03 12.65 13.02 1,989,330 +0.28(+2.20%)
May 31, 2017 12.64 12.83 12.54 12.74 3,820,224 +0.11(+0.85%)
May 30, 2017 12.64 12.71 12.52 12.63 786,182 -0.02(-0.16%)
May 26, 2017 12.77 12.79 12.59 12.65 1,077,061 -0.10(-0.80%)
May 25, 2017 12.79 12.87 12.74 12.76 1,195,525 +0.02(+0.12%)
May 24, 2017 12.69 12.82 12.69 12.74 1,371,517 +0.07(+0.52%)
May 23, 2017 12.68 12.80 12.63 12.68 1,724,294 +0.05(+0.36%)
May 22, 2017 12.46 12.70 12.35 12.63 1,933,345 +0.35(+2.86%)
May 19, 2017 12.15 12.46 12.06 12.28 2,783,493 +0.15(+1.22%)
May 18, 2017 12.20 12.23 11.97 12.13 1,985,496 -0.05(-0.38%)
May 17, 2017 11.85 12.23 11.81 12.18 2,394,038 +0.36(+3.02%)
May 16, 2017 12.22 12.23 11.79 11.82 3,182,345 -0.33(-2.68%)
May 15, 2017 11.97 12.30 11.96 12.15 2,718,434 +0.22(+1.88%)
May 12, 2017 12.36 12.43 11.92 11.92 4,280,809 -0.39(-3.19%)
May 11, 2017 12.65 12.67 12.30 12.31 4,252,697 -0.33(-2.62%)
May 10, 2017 12.72 12.81 12.62 12.64 4,922,229 +0.01(+0.04%)
May 09, 2017 13.08 13.09 12.61 12.64 2,817,378 -0.42(-3.24%)
May 08, 2017 12.92 13.16 12.89 13.06 3,584,433 +0.15(+1.18%)
May 05, 2017 13.30 13.42 12.69 12.91 4,508,381 +0.03(+0.24%)
May 04, 2017 13.41 13.45 12.79 12.88 3,300,279 -0.60(-4.42%)
May 03, 2017 13.97 13.97 13.47 13.48 2,616,525 -0.46(-3.29%)
May 02, 2017 13.95 13.98 13.87 13.93 2,729,442 -0.11(-0.76%)
May 01, 2017 14.02 14.06 13.93 14.04 1,631,859 +0.05(+0.36%)
Apr 28, 2017 13.88 14.02 13.86 13.99 3,203,440 +0.10(+0.70%)
Apr 27, 2017 13.86 14.06 13.83 13.89 1,618,310 +0.01(+0.07%)
Apr 26, 2017 13.99 14.09 13.83 13.88 2,665,400 -0.20(-1.41%)
Apr 25, 2017 13.97 14.11 13.85 14.08 3,434,101 +0.17(+1.21%)
Apr 24, 2017 13.96 14.09 13.81 13.91 2,319,866 +0.04(+0.26%)
Apr 21, 2017 14.01 14.11 13.87 13.88 3,361,835 -0.13(-0.95%)
Apr 20, 2017 13.79 14.05 13.75 14.01 27,948,548 +0.19(+1.40%)
Apr 19, 2017 13.60 13.96 13.57 13.82 2,711,032 +0.31(+2.26%)
Apr 18, 2017 13.63 13.76 13.41 13.51 1,846,084 -0.31(-2.25%)
Apr 17, 2017 13.61 13.82 13.55 13.82 1,711,424 +0.36(+2.65%)
Apr 13, 2017 13.35 13.53 13.28 13.46 1,853,945 +0.20(+1.50%)
Apr 12, 2017 13.04 13.28 13.04 13.27 1,526,742 +0.15(+1.13%)
Apr 11, 2017 13.07 13.13 12.81 13.12 1,816,460 +0.16(+1.26%)
Apr 10, 2017 12.87 13.11 12.87 12.96 1,710,531 -0.11(-0.82%)
Apr 07, 2017 12.97 13.16 12.91 13.06 727,440 +0.06(+0.43%)
Apr 06, 2017 13.00 13.06 12.84 13.01 1,323,296 -0.01(-0.04%)
Apr 05, 2017 13.01 13.15 12.97 13.01 1,644,775 +0.01(+0.04%)
Apr 04, 2017 13.07 13.08 12.92 13.01 2,115,385 -0.06(-0.47%)
Apr 03, 2017 13.16 13.17 12.98 13.07 883,462 -0.10(-0.77%)
Mar 31, 2017 12.99 13.22 12.98 13.17 1,300,907 +0.18(+1.41%)
Mar 30, 2017 12.97 13.00 12.88 12.99 978,044 +0.01(+0.08%)
Mar 29, 2017 12.90 12.99 12.84 12.98 1,161,344 +0.18(+1.39%)
Mar 28, 2017 12.69 12.82 12.57 12.80 1,925,544 +0.11(+0.86%)
Mar 27, 2017 12.66 12.78 12.55 12.69 1,277,839 -0.02(-0.16%)
Mar 24, 2017 12.80 12.85 12.67 12.71 1,259,378 -0.05(-0.43%)
Mar 23, 2017 12.95 13.03 12.75 12.76 1,601,246 -0.19(-1.46%)
Mar 22, 2017 12.93 13.15 12.74 12.95 2,393,602 +0.03(+0.27%)
Mar 21, 2017 13.00 13.10 12.84 12.92 1,776,198 -0.03(-0.27%)
Mar 20, 2017 12.76 13.01 12.69 12.95 2,078,015 +0.19(+1.52%)
Mar 17, 2017 12.64 12.84 12.59 12.76 3,539,536 +0.06(+0.51%)
Mar 16, 2017 12.89 13.01 12.65 12.69 2,338,537 -0.19(-1.47%)
Mar 15, 2017 12.63 13.00 12.56 12.88 2,885,778 +0.28(+2.25%)
Mar 14, 2017 13.25 13.25 12.55 12.60 3,950,155 -0.65(-4.92%)
Mar 13, 2017 13.51 13.61 13.21 13.25 2,045,988 -0.24(-1.81%)
Mar 10, 2017 13.61 13.81 13.49 13.49 1,689,801 -0.09(-0.70%)
Mar 09, 2017 13.63 13.66 13.36 13.59 1,813,489 -0.01(-0.11%)
Mar 08, 2017 13.97 14.09 13.58 13.60 2,266,459 -0.53(-3.77%)
Mar 07, 2017 14.19 14.30 14.01 14.14 1,420,069 -0.14(-1.01%)
Mar 06, 2017 14.53 14.54 14.21 14.28 1,565,808 -0.21(-1.48%)
Mar 03, 2017 14.21 14.52 14.15 14.49 2,422,713 +0.24(+1.68%)
Mar 02, 2017 14.38 14.42 14.13 14.26 2,585,476 -0.07(-0.52%)
Mar 01, 2017 14.44 14.52 14.21 14.33 2,465,470 -0.08(-0.59%)
Feb 28, 2017 14.53 14.75 14.38 14.41 4,126,178 -0.13(-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.