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

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
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 31, 2018 10.07 10.16 9.836 10.02 2,716,920 -0.08(-0.76%)
Dec 28, 2018 10.01 10.19 9.906 10.09 3,276,721 +0.18(+1.82%)
Dec 27, 2018 9.975 9.975 9.436 9.913 3,754,779 -0.06(-0.62%)
Dec 26, 2018 9.343 9.975 9.225 9.975 4,473,577 +0.76(+8.19%)
Dec 24, 2018 9.752 9.752 9.164 9.219 2,155,186 -0.51(-5.28%)
Dec 21, 2018 9.820 10.12 9.659 9.733 11,332,172 -0.04(-0.38%)
Dec 20, 2018 9.981 9.984 9.256 9.770 5,977,047 -0.23(-2.29%)
Dec 19, 2018 10.20 10.25 9.937 9.999 4,292,728 -0.17(-1.64%)
Dec 18, 2018 10.25 10.56 10.04 10.17 3,825,084 -0.01(-0.12%)
Dec 17, 2018 10.68 10.96 10.18 10.18 5,192,982 -0.51(-4.81%)
Dec 14, 2018 11.02 11.10 10.59 10.69 4,904,890 -0.40(-3.57%)
Dec 13, 2018 11.09 11.21 11.00 11.09 3,230,302 -0.03(-0.28%)
Dec 12, 2018 11.27 11.32 10.75 11.12 12,227,235 -0.99(-8.18%)
Dec 11, 2018 11.91 12.32 11.91 12.11 2,320,386 +0.31(+2.62%)
Dec 10, 2018 12.01 12.01 11.60 11.80 2,117,123 -0.19(-1.55%)
Dec 07, 2018 12.05 12.30 11.92 11.99 1,763,040 -0.07(-0.62%)
Dec 06, 2018 11.83 12.06 11.44 12.06 3,581,695 +0.09(+0.72%)
Dec 04, 2018 12.26 12.30 11.97 11.97 2,430,076 -0.25(-2.08%)
Dec 03, 2018 12.45 12.45 12.01 12.23 4,504,541 -0.11(-0.90%)
Nov 30, 2018 12.30 12.42 12.20 12.34 2,898,454 +0.06(+0.45%)
Nov 29, 2018 12.06 12.38 12.01 12.28 1,984,901 +0.19(+1.54%)
Nov 28, 2018 11.94 12.15 11.94 12.10 2,434,939 +0.17(+1.45%)
Nov 27, 2018 11.95 12.06 11.83 11.93 2,052,316 -0.09(-0.72%)
Nov 26, 2018 11.76 12.07 11.69 12.01 1,846,731 +0.36(+3.08%)
Nov 23, 2018 11.69 11.76 11.54 11.65 533,951 -0.04(-0.37%)
Nov 21, 2018 11.70 11.70 11.70 0 +0.21(+1.83%)
Nov 20, 2018 11.70 11.78 11.35 11.49 2,738,198 -0.30(-2.57%)
Nov 19, 2018 11.94 12.12 11.79 11.79 1,805,186 -0.11(-0.94%)
Nov 16, 2018 11.52 11.93 11.49 11.90 1,594,909 +0.32(+2.73%)
Nov 15, 2018 11.81 11.89 11.29 11.58 3,094,062 -0.32(-2.70%)
Nov 14, 2018 12.18 12.31 11.87 11.91 1,314,113 -0.27(-2.19%)
Nov 13, 2018 12.17 12.28 12.04 12.17 1,558,249 +0.04(+0.31%)
Nov 12, 2018 12.25 12.40 12.11 12.14 1,856,417 -0.10(-0.81%)
Nov 09, 2018 12.25 12.33 12.07 12.23 1,682,608 -0.06(-0.50%)
Nov 08, 2018 12.62 12.63 12.10 12.30 2,341,065 -0.34(-2.69%)
Nov 07, 2018 12.36 12.73 12.23 12.64 4,568,012 +0.30(+2.46%)
Nov 06, 2018 12.40 12.58 12.22 12.33 2,325,065 -0.11(-0.90%)
Nov 05, 2018 12.38 12.69 12.30 12.45 2,504,611 +0.06(+0.45%)
Nov 02, 2018 11.92 12.48 11.92 12.39 2,411,664 +0.14(+1.16%)
Nov 01, 2018 11.85 12.30 11.83 12.25 2,109,904 +0.40(+3.34%)
Oct 31, 2018 11.88 12.07 11.79 11.85 1,997,063 +0.08(+0.68%)
Oct 30, 2018 11.66 12.23 11.60 11.77 2,613,425 +0.14(+1.22%)
Oct 29, 2018 11.66 12.00 11.46 11.63 2,224,811 +0.07(+0.59%)
Oct 26, 2018 12.21 12.23 11.49 11.56 3,689,045 -0.79(-6.42%)
Oct 25, 2018 11.99 12.43 11.94 12.35 3,257,957 +0.41(+3.42%)
Oct 24, 2018 11.94 12.30 11.86 11.94 2,605,432 +0.04(+0.31%)
Oct 23, 2018 11.97 12.06 11.63 11.91 1,965,102 -0.15(-1.28%)
Oct 22, 2018 12.31 12.45 12.05 12.06 2,160,153 -0.21(-1.72%)
Oct 19, 2018 12.61 12.77 12.15 12.27 2,851,132 -0.21(-1.69%)
Oct 18, 2018 12.46 12.62 12.34 12.48 2,506,073 +0.01(+0.10%)
Oct 17, 2018 12.41 12.53 12.27 12.47 1,825,157 +0.01(+0.05%)
Oct 16, 2018 11.92 12.47 11.88 12.46 2,899,218 +0.57(+4.79%)
Oct 15, 2018 11.74 12.08 11.72 11.89 2,215,655 +0.12(+1.05%)
Oct 12, 2018 11.93 12.12 11.65 11.77 2,764,724 +0.22(+1.93%)
Oct 11, 2018 11.85 12.00 11.55 11.55 3,122,667 -0.30(-2.51%)
Oct 10, 2018 12.02 12.15 11.78 11.84 2,584,119 -0.19(-1.59%)
Oct 09, 2018 11.76 12.04 11.72 12.04 1,461,177 +0.30(+2.59%)
Oct 08, 2018 11.79 11.97 11.66 11.73 2,361,586 -0.10(-0.84%)
Oct 05, 2018 11.94 12.05 11.73 11.83 1,827,483 -0.06(-0.52%)
Oct 04, 2018 12.31 12.37 11.88 11.89 2,416,095 -0.48(-3.90%)
Oct 03, 2018 12.38 12.51 12.33 12.38 1,825,947 +0.04(+0.30%)
Oct 02, 2018 12.35 12.48 12.25 12.34 1,929,969 -0.03(-0.25%)
Oct 01, 2018 12.52 12.59 12.35 12.37 1,830,056 -0.11(-0.84%)
Sep 28, 2018 12.45 12.53 12.36 12.48 1,890,310 +0.06(+0.45%)
Sep 27, 2018 12.24 12.48 12.14 12.42 2,800,825 +0.25(+2.03%)
Sep 26, 2018 12.05 12.30 12.03 12.17 3,087,462 +0.08(+0.65%)
Sep 25, 2018 12.52 12.52 12.08 12.09 4,856,859 -0.34(-2.75%)
Sep 24, 2018 12.53 12.53 12.27 12.44 2,875,391 -0.09(-0.72%)
Sep 21, 2018 12.49 12.58 12.41 12.53 6,324,676 +0.03(+0.24%)
Sep 20, 2018 12.66 12.66 12.36 12.50 4,086,485 -0.01(-0.05%)
Sep 19, 2018 12.56 12.67 12.47 12.50 1,966,451 -0.06(-0.48%)
Sep 18, 2018 12.41 12.65 12.32 12.56 3,947,543 +0.15(+1.21%)
Sep 17, 2018 12.24 12.68 12.24 12.41 4,190,148 +0.19(+1.57%)
Sep 14, 2018 12.64 12.67 12.06 12.22 5,975,987 -0.43(-3.37%)
Sep 13, 2018 12.34 12.77 12.34 12.65 4,696,458 +0.37(+2.98%)
Sep 12, 2018 12.20 12.43 12.03 12.28 3,333,970 +0.12(+0.99%)
Sep 11, 2018 11.66 12.29 11.30 12.16 9,799,677 +0.50(+4.33%)
Sep 10, 2018 11.75 11.86 11.63 11.66 2,017,179 -0.08(-0.67%)
Sep 07, 2018 11.75 12.03 11.72 11.73 1,884,587 -0.10(-0.81%)
Sep 06, 2018 12.03 12.18 11.68 11.83 2,921,526 -0.22(-1.80%)
Sep 05, 2018 12.03 12.22 11.91 12.05 2,470,367 +0.03(+0.25%)
Sep 04, 2018 12.51 12.58 11.95 12.02 2,577,195 -0.49(-3.94%)
Aug 31, 2018 12.51 12.51 12.51 0 +0.01(+0.05%)
Aug 30, 2018 12.64 12.71 12.39 12.50 2,009,839 -0.11(-0.90%)
Aug 29, 2018 12.72 12.73 12.50 12.62 1,377,321 -0.17(-1.36%)
Aug 28, 2018 12.46 12.82 12.44 12.79 2,295,596 +0.34(+2.70%)
Aug 27, 2018 12.40 12.57 12.35 12.46 1,745,364 +0.09(+0.73%)
Aug 24, 2018 12.46 12.61 12.36 12.36 1,452,179 -0.08(-0.63%)
Aug 23, 2018 12.53 12.65 12.42 12.44 1,910,305 -0.09(-0.72%)
Aug 22, 2018 12.45 12.59 12.31 12.53 1,972,160 +0.06(+0.48%)
Aug 21, 2018 12.35 12.76 12.35 12.47 4,363,292 +0.15(+1.22%)
Aug 20, 2018 12.05 12.35 12.02 12.32 4,022,362 +0.32(+2.70%)
Aug 17, 2018 11.92 12.05 11.82 12.00 3,680,462 +0.10(+0.86%)
Aug 16, 2018 11.93 11.96 11.82 11.90 3,368,657 +0.02(+0.15%)
Aug 15, 2018 11.72 11.93 11.55 11.88 2,587,563 +0.16(+1.38%)
Aug 14, 2018 11.35 11.76 11.35 11.72 2,560,398 +0.41(+3.67%)
Aug 13, 2018 11.30 11.48 11.30 11.30 2,868,169 +0.01(+0.05%)
Aug 10, 2018 10.96 11.42 10.94 11.30 4,647,139 +0.22(+2.01%)
Aug 09, 2018 10.85 11.29 10.81 11.07 3,351,327 +0.27(+2.50%)
Aug 08, 2018 10.83 10.93 10.70 10.80 1,817,322 -0.05(-0.44%)
Aug 07, 2018 10.99 11.01 10.70 10.85 2,548,089 -0.11(-0.99%)
Aug 06, 2018 11.04 11.12 10.81 10.96 2,849,694 -0.02(-0.22%)
Aug 03, 2018 10.73 11.03 10.73 10.98 2,138,572 +0.25(+2.35%)
Aug 02, 2018 10.66 10.92 10.65 10.73 1,767,512 +0.01(+0.11%)
Aug 01, 2018 10.62 10.74 10.39 10.72 1,973,104 +0.10(+0.91%)
Jul 31, 2018 10.40 10.77 10.36 10.62 2,833,644 +0.28(+2.73%)
Jul 30, 2018 10.21 10.35 10.04 10.34 3,876,244 +0.16(+1.53%)
Jul 27, 2018 10.47 10.54 10.17 10.18 3,084,112 -0.19(-1.85%)
Jul 26, 2018 10.22 10.60 10.21 10.38 5,234,279 +0.17(+1.65%)
Jul 25, 2018 10.29 10.42 10.20 10.21 3,948,745 -0.10(-0.93%)
Jul 24, 2018 10.41 10.50 10.21 10.30 5,687,515 -0.11(-1.04%)
Jul 23, 2018 10.44 10.49 10.20 10.41 5,455,729 -0.06(-0.57%)
Jul 20, 2018 11.19 11.21 10.36 10.47 8,619,638 -0.73(-6.49%)
Jul 19, 2018 11.27 11.41 11.18 11.20 4,017,809 -0.13(-1.17%)
Jul 18, 2018 12.43 12.44 11.11 11.33 20,087,308 -1.75(-13.37%)
Jul 17, 2018 12.97 13.09 12.92 13.08 2,813,559 +0.07(+0.51%)
Jul 16, 2018 13.07 13.10 12.91 13.01 2,573,762 -0.02(-0.18%)
Jul 13, 2018 13.01 13.15 12.92 13.04 2,687,957 +0.04(+0.32%)
Jul 12, 2018 12.97 13.03 12.76 13.00 2,696,309 +0.11(+0.89%)
Jul 11, 2018 12.88 12.98 12.76 12.88 2,330,593 -0.05(-0.42%)
Jul 10, 2018 12.91 13.07 12.84 12.94 3,139,005 +0.01(+0.05%)
Jul 09, 2018 12.90 12.97 12.86 12.93 2,566,683 +0.05(+0.42%)
Jul 06, 2018 12.64 12.91 12.62 12.88 2,509,804 +0.20(+1.56%)
Jul 05, 2018 12.69 12.21 12.68 2,706,954 +0.47(+3.89%)
Jul 03, 2018 12.20 12.20 12.20 0 +0.09(+0.74%)
Jul 02, 2018 12.01 12.27 12.00 12.11 3,335,353 +0.08(+0.65%)
Jun 29, 2018 11.92 12.15 11.84 12.03 2,746,727 +0.09(+0.76%)
Jun 28, 2018 11.97 12.05 11.72 11.94 4,316,896 +0.05(+0.40%)
Jun 27, 2018 12.08 12.22 11.89 11.90 6,590,649 -0.44(-3.59%)
Jun 26, 2018 12.62 12.71 12.28 12.34 4,198,255 -0.24(-1.95%)
Jun 25, 2018 13.19 13.21 12.52 12.58 4,614,057 -0.67(-5.06%)
Jun 22, 2018 13.23 13.28 13.03 13.26 3,242,195 +0.08(+0.58%)
Jun 21, 2018 13.32 13.40 13.14 13.18 2,930,228 -0.13(-0.96%)
Jun 20, 2018 13.42 13.48 13.27 13.31 2,918,924 -0.13(-0.95%)
Jun 19, 2018 13.32 13.50 13.27 13.44 3,159,083 +0.09(+0.66%)
Jun 18, 2018 13.11 13.37 13.11 13.35 2,340,050 +0.30(+2.32%)
Jun 15, 2018 13.38 13.02 13.05 3,765,117 -0.33(-2.48%)
Jun 14, 2018 13.27 13.58 13.09 13.38 3,240,858 -0.09(-0.69%)
Jun 13, 2018 13.53 13.65 13.36 13.47 2,508,263 -0.08(-0.60%)
Jun 12, 2018 13.12 13.66 13.09 13.55 4,190,739 +0.45(+3.43%)
Jun 11, 2018 13.14 13.21 12.98 13.10 2,357,552 -0.02(-0.13%)
Jun 08, 2018 12.92 13.20 12.88 13.12 2,248,944 +0.16(+1.21%)
Jun 07, 2018 13.06 13.09 12.88 12.96 2,799,623 -0.04(-0.27%)
Jun 06, 2018 13.10 13.00 2,510,873 +0.02(+0.13%)
Jun 05, 2018 12.78 13.02 12.77 12.98 3,440,110 +0.19(+1.50%)
Jun 04, 2018 12.39 12.95 12.39 12.79 5,435,233 +0.48(+3.88%)
Jun 01, 2018 12.25 12.31 12.16 12.31 3,493,983 +0.08(+0.67%)
May 31, 2018 12.10 12.24 12.08 12.23 3,691,188 +0.11(+0.87%)
May 30, 2018 11.77 12.17 11.75 12.12 2,869,345 +0.37(+3.13%)
May 29, 2018 11.70 11.85 11.66 11.76 3,100,126 -0.03(-0.25%)
May 25, 2018 11.79 11.79 11.79 0 -0.13(-1.13%)
May 24, 2018 11.84 11.95 11.77 11.92 2,133,654 +0.09(+0.79%)
May 23, 2018 11.65 11.86 11.62 11.83 4,050,209 +0.11(+0.95%)
May 22, 2018 11.67 11.74 11.62 11.72 3,731,956 +0.04(+0.30%)
May 21, 2018 11.78 11.81 11.66 11.68 5,125,272 -0.01(-0.05%)
May 18, 2018 11.73 11.87 11.63 11.69 2,906,308 -0.06(-0.50%)
May 17, 2018 11.73 12.01 11.69 11.74 3,531,275 +0.05(+0.40%)
May 16, 2018 11.66 11.78 11.56 11.70 2,832,936 +0.06(+0.50%)
May 15, 2018 11.69 11.73 11.44 11.64 4,642,972 -0.16(-1.33%)
May 14, 2018 11.77 11.86 11.34 11.80 5,905,093 -0.04(-0.34%)
May 11, 2018 11.46 12.22 11.46 11.84 9,002,217 +0.43(+3.81%)
May 10, 2018 11.23 11.48 11.23 11.40 5,271,958 +0.20(+1.74%)
May 09, 2018 11.18 11.24 11.03 11.21 6,373,888 +0.12(+1.05%)
May 08, 2018 11.13 11.20 10.99 11.09 3,969,382 -0.06(-0.52%)
May 07, 2018 10.90 11.18 10.81 11.15 5,257,507 +0.28(+2.58%)
May 04, 2018 10.85 10.91 10.79 10.87 4,739,462 +0.02(+0.21%)
May 03, 2018 10.85 10.96 10.75 10.85 3,380,189 +0.01(+0.11%)
May 02, 2018 10.42 11.00 10.39 10.83 5,805,299 +0.37(+3.51%)
May 01, 2018 10.51 10.58 10.31 10.47 4,568,221 -0.04(-0.39%)
Apr 30, 2018 10.38 10.58 10.26 10.51 6,427,883 +0.11(+1.01%)
Apr 27, 2018 10.03 10.49 9.984 10.40 5,493,557 +0.41(+4.14%)
Apr 26, 2018 9.750 10.02 9.701 9.989 2,847,678 +0.23(+2.39%)
Apr 25, 2018 9.715 9.832 9.704 9.756 2,126,973 +0.02(+0.24%)
Apr 24, 2018 9.663 9.779 9.628 9.733 1,557,087 +0.10(+1.03%)
Apr 23, 2018 9.564 9.645 9.517 9.634 1,850,621 +0.10(+1.04%)
Apr 20, 2018 9.908 9.951 9.523 9.534 2,566,689 -0.35(-3.54%)
Apr 19, 2018 9.826 9.914 9.777 9.884 1,846,063 +0.01(+0.06%)
Apr 18, 2018 9.744 9.911 9.721 9.879 2,274,321 +0.16(+1.68%)
Apr 17, 2018 9.564 9.768 9.535 9.715 2,680,860 +0.13(+1.34%)
Apr 16, 2018 9.470 9.663 9.412 9.587 1,906,030 +0.17(+1.86%)
Apr 13, 2018 9.534 9.572 9.354 9.412 2,234,860 -0.01(-0.12%)
Apr 12, 2018 9.500 9.555 9.284 9.424 2,147,615 -0.07(-0.74%)
Apr 11, 2018 9.470 9.651 9.459 9.494 2,778,586 +0.03(+0.37%)
Apr 10, 2018 9.599 9.599 9.383 9.459 2,881,067 -0.01(-0.12%)
Apr 09, 2018 9.505 9.639 9.430 9.470 2,099,780 +0.00(+0.00%)
Apr 06, 2018 9.470 1,919,512 -0.08(-0.79%)
Apr 05, 2018 9.459 9.648 9.383 9.546 2,518,636 +0.12(+1.30%)
Apr 04, 2018 9.144 9.482 9.109 9.424 3,063,074 +0.16(+1.76%)
Apr 03, 2018 9.243 9.322 9.010 9.260 3,454,426 +0.02(+0.25%)
Apr 02, 2018 9.482 9.564 9.118 9.237 3,906,954 -0.24(-2.52%)
Mar 29, 2018 9.476 9.476 9.476 0 +0.04(+0.43%)
Mar 28, 2018 9.243 9.552 9.085 9.435 3,260,740 +0.19(+2.02%)
Mar 27, 2018 9.249 9.533 9.164 9.249 4,482,962 +0.02(+0.18%)
Mar 26, 2018 9.344 9.344 9.030 9.232 3,788,929 +0.04(+0.49%)
Mar 23, 2018 9.292 9.321 9.108 9.187 2,342,843 +0.00(+0.00%)
Mar 22, 2018 9.277 9.462 9.176 9.187 3,478,532 -0.18(-1.92%)
Mar 21, 2018 9.451 9.592 9.353 9.367 3,034,179 -0.08(-0.89%)
Mar 20, 2018 9.535 9.693 9.389 9.451 3,136,960 -0.06(-0.59%)
Mar 19, 2018 9.749 9.760 9.384 9.507 3,587,469 -0.25(-2.59%)
Mar 16, 2018 9.710 9.811 9.620 9.760 4,647,726 +0.07(+0.75%)
Mar 15, 2018 9.625 9.729 9.518 9.687 3,341,504 +0.12(+1.23%)
Mar 14, 2018 9.588 9.687 9.513 9.569 3,484,087 +0.05(+0.53%)
Mar 13, 2018 9.547 9.653 9.440 9.518 4,365,991 +0.04(+0.41%)
Mar 12, 2018 9.316 9.586 9.305 9.479 3,321,780 +0.13(+1.38%)
Mar 09, 2018 9.176 9.356 9.046 9.350 3,329,365 +0.24(+2.65%)
Mar 08, 2018 9.056 9.108 8.934 9.108 2,354,128 +0.13(+1.50%)
Mar 07, 2018 9.193 8.973 4,320,933 +0.15(+1.72%)
Mar 06, 2018 8.518 8.951 8.496 8.822 4,639,339 +0.37(+4.32%)
Mar 05, 2018 8.215 8.580 8.170 8.456 4,611,171 +0.20(+2.45%)
Mar 02, 2018 8.574 8.591 8.164 8.254 5,790,832 -0.34(-3.99%)
Mar 01, 2018 8.546 8.760 8.473 8.597 3,743,248 -0.03(-0.33%)
Feb 28, 2018 8.917 8.962 8.574 8.625 3,095,865 -0.29(-3.28%)
Feb 27, 2018 8.968 9.145 8.884 8.917 3,528,323 -0.04(-0.44%)
Feb 26, 2018 8.737 9.069 8.721 8.957 2,668,702 +0.25(+2.91%)
Feb 23, 2018 8.535 8.805 8.527 8.704 2,457,850 +0.17(+1.98%)
Feb 22, 2018 8.518 8.535 3,219,451 +0.06(+0.66%)
Feb 21, 2018 8.681 8.912 8.468 8.479 3,497,392 -0.20(-2.27%)
Feb 20, 2018 9.013 9.125 8.653 8.676 3,816,456 -0.39(-4.28%)
Feb 16, 2018 9.063 9.063 9.063 0 +0.10(+1.07%)
Feb 15, 2018 8.530 9.018 8.530 8.968 5,245,794 +0.50(+5.91%)
Feb 14, 2018 8.496 8.142 8.468 4,197,671 +0.10(+1.14%)
Feb 13, 2018 8.603 8.681 8.341 8.372 5,497,431 -0.25(-2.87%)
Feb 12, 2018 8.164 8.670 8.041 8.619 5,826,235 +0.51(+6.23%)
Feb 09, 2018 8.097 8.226 7.833 8.114 6,355,667 +0.15(+1.91%)
Feb 08, 2018 8.569 7.962 7.962 6,105,627 -0.43(-5.15%)
Feb 07, 2018 8.428 8.485 8.263 8.395 5,943,366 -0.05(-0.60%)
Feb 06, 2018 8.294 8.743 8.232 8.445 6,712,509 +0.02(+0.20%)
Feb 05, 2018 8.395 8.507 8.288 8.428 6,761,755 -0.06(-0.66%)
Feb 02, 2018 8.704 8.721 8.294 8.485 6,679,142 -0.25(-2.89%)
Feb 01, 2018 8.872 8.917 8.715 8.737 3,875,344 -0.16(-1.77%)
Jan 31, 2018 8.934 9.069 8.850 8.895 4,493,615 -0.04(-0.50%)
Jan 30, 2018 8.934 9.035 8.794 8.940 4,333,601 -0.04(-0.50%)
Jan 29, 2018 9.148 9.187 8.962 8.985 3,149,242 -0.19(-2.02%)
Jan 26, 2018 9.204 9.243 9.091 9.170 2,668,979 -0.02(-0.18%)
Jan 25, 2018 9.097 9.201 9.063 9.187 2,513,290 +0.03(+0.37%)
Jan 24, 2018 9.209 9.266 9.086 9.153 4,284,353 -0.07(-0.79%)
Jan 23, 2018 9.170 9.271 9.058 9.226 4,592,138 +0.02(+0.24%)
Jan 22, 2018 9.209 9.260 9.159 9.204 3,707,060 +0.02(+0.24%)
Jan 19, 2018 9.120 9.193 8.968 9.181 3,080,866 +0.08(+0.93%)
Jan 18, 2018 9.311 9.311 9.086 9.097 2,823,690 -0.24(-2.59%)
Jan 17, 2018 9.294 9.395 9.204 9.339 1,968,410 +0.12(+1.34%)
Jan 16, 2018 9.243 9.423 9.153 9.215 4,833,194 +0.01(+0.12%)
Jan 12, 2018 9.204 9.204 9.204 0 -0.17(-1.86%)
Jan 11, 2018 9.277 9.412 9.148 9.378 3,199,486 +0.08(+0.85%)
Jan 10, 2018 9.299 5,022,913 -0.26(-2.76%)
Jan 09, 2018 9.693 9.721 9.496 9.563 3,266,033 -0.08(-0.82%)
Jan 08, 2018 9.620 9.721 9.518 9.642 3,090,127 +0.00(+0.00%)
Jan 05, 2018 9.631 9.732 9.547 9.642 2,074,147 +0.03(+0.29%)
Jan 04, 2018 9.575 9.777 9.395 9.614 2,753,417 +0.03(+0.35%)
Jan 03, 2018 9.648 9.822 9.535 9.580 4,040,475 -0.09(-0.93%)
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.