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 (%)
Apr 29, 2022 9.815 9.838 9.476 9.530 2,242,217 -0.37(-3.73%)
Apr 28, 2022 9.792 9.946 9.615 9.900 1,499,547 +0.22(+2.22%)
Apr 27, 2022 9.661 9.807 9.546 9.684 2,367,216 +0.05(+0.56%)
Apr 26, 2022 10.04 10.13 9.603 9.630 2,586,670 -0.45(-4.43%)
Apr 25, 2022 10.12 10.20 10.00 10.08 3,574,557 -0.13(-1.28%)
Apr 22, 2022 10.27 10.35 10.18 10.21 2,680,593 -0.07(-0.67%)
Apr 21, 2022 10.61 10.61 10.18 10.28 1,694,029 -0.25(-2.41%)
Apr 20, 2022 10.55 10.67 10.44 10.53 2,341,248 +0.05(+0.44%)
Apr 19, 2022 10.31 10.59 10.29 10.48 1,928,940 +0.21(+2.02%)
Apr 18, 2022 10.32 10.40 10.21 10.28 2,036,372 -0.02(-0.15%)
Apr 14, 2022 10.52 10.54 10.27 10.29 1,660,152 -0.21(-1.98%)
Apr 13, 2022 10.37 10.55 10.35 10.50 1,394,118 +0.12(+1.11%)
Apr 12, 2022 10.40 10.47 10.29 10.38 1,850,018 +0.08(+0.75%)
Apr 11, 2022 10.41 10.47 10.28 10.31 1,118,184 -0.08(-0.74%)
Apr 08, 2022 10.45 10.54 10.31 10.38 1,657,838 -0.05(-0.52%)
Apr 07, 2022 10.57 10.61 10.34 10.44 2,174,113 -0.12(-1.09%)
Apr 06, 2022 10.49 10.66 10.35 10.55 2,897,598 +0.01(+0.07%)
Apr 05, 2022 10.63 10.75 10.51 10.55 1,211,048 -0.11(-1.01%)
Apr 04, 2022 10.78 10.82 10.57 10.65 1,457,651 -0.17(-1.56%)
Apr 01, 2022 10.58 10.83 10.55 10.82 2,535,003 +0.24(+2.25%)
Mar 31, 2022 10.61 10.72 10.54 10.58 1,733,648 -0.01(-0.07%)
Mar 30, 2022 10.76 10.78 10.47 10.59 1,544,054 -0.09(-0.85%)
Mar 29, 2022 10.73 10.78 10.57 10.68 2,308,485 +0.03(+0.29%)
Mar 28, 2022 10.61 10.69 10.60 10.65 1,237,429 +0.00(+0.00%)
Mar 25, 2022 10.69 10.77 10.55 10.65 1,494,493 -0.04(-0.36%)
Mar 24, 2022 10.52 10.70 10.48 10.69 1,279,517 +0.19(+1.81%)
Mar 23, 2022 10.67 10.69 10.45 10.50 1,766,815 -0.21(-1.92%)
Mar 22, 2022 10.53 10.82 10.50 10.71 3,238,934 +0.22(+2.10%)
Mar 21, 2022 10.55 10.62 10.39 10.49 1,273,286 -0.02(-0.14%)
Mar 18, 2022 10.54 10.84 10.45 10.50 3,859,560 +0.03(+0.29%)
Mar 17, 2022 9.861 10.53 9.679 10.47 3,585,083 +0.56(+5.68%)
Mar 16, 2022 9.869 10.04 9.686 9.907 3,239,668 +0.11(+1.09%)
Mar 15, 2022 9.899 9.922 9.603 9.800 3,608,292 -0.08(-0.77%)
Mar 14, 2022 10.04 10.04 9.740 9.877 1,905,313 -0.14(-1.44%)
Mar 11, 2022 10.04 10.37 9.998 10.02 1,684,074 -0.22(-2.15%)
Mar 10, 2022 10.17 10.29 10.01 10.24 1,505,267 -0.02(-0.15%)
Mar 09, 2022 9.968 10.41 9.953 10.26 3,454,354 +0.35(+3.53%)
Mar 08, 2022 10.14 10.32 9.884 9.907 3,549,779 -0.23(-2.25%)
Mar 07, 2022 10.31 10.33 10.02 10.14 1,918,841 -0.22(-2.13%)
Mar 04, 2022 10.33 10.43 10.26 10.36 1,523,733 -0.07(-0.66%)
Mar 03, 2022 10.45 10.48 10.29 10.42 1,783,905 +0.05(+0.51%)
Mar 02, 2022 10.05 10.39 10.01 10.37 2,718,817 +0.34(+3.41%)
Mar 01, 2022 9.892 10.06 9.679 10.03 2,964,831 +0.16(+1.62%)
Feb 28, 2022 9.625 10.01 9.561 9.869 3,727,182 +0.17(+1.73%)
Feb 25, 2022 8.857 9.747 8.872 9.702 4,878,506 +1.18(+13.84%)
Feb 24, 2022 8.248 8.545 8.180 8.522 1,924,213 +0.13(+1.54%)
Feb 23, 2022 8.507 8.587 8.378 8.393 1,238,777 -0.08(-0.90%)
Feb 22, 2022 8.560 8.629 8.435 8.469 1,648,377 -0.14(-1.59%)
Feb 18, 2022 8.606 0 -0.16(-1.82%)
Feb 17, 2022 8.865 8.880 8.648 8.766 1,730,912 -0.12(-1.37%)
Feb 16, 2022 8.758 8.903 8.728 8.887 1,515,155 +0.11(+1.21%)
Feb 15, 2022 8.613 8.811 8.610 8.781 1,705,177 +0.22(+2.58%)
Feb 14, 2022 8.781 8.796 8.465 8.560 2,634,703 -0.19(-2.17%)
Feb 11, 2022 8.857 8.963 8.629 8.750 3,665,926 -0.07(-0.78%)
Feb 10, 2022 8.986 9.093 8.773 8.819 1,764,837 -0.27(-2.93%)
Feb 09, 2022 9.055 9.177 9.024 9.085 1,241,445 +0.08(+0.93%)
Feb 08, 2022 8.903 9.032 8.842 9.001 1,783,937 +0.10(+1.11%)
Feb 07, 2022 8.773 8.952 8.750 8.903 2,305,373 +0.14(+1.65%)
Feb 04, 2022 8.788 8.846 8.518 8.758 2,704,995 -0.12(-1.37%)
Feb 03, 2022 8.994 8.865 8.880 1,400,656 -0.12(-1.35%)
Feb 02, 2022 9.123 9.154 8.956 9.001 1,552,149 -0.14(-1.50%)
Feb 01, 2022 9.184 9.256 9.017 9.138 1,935,125 -0.04(-0.41%)
Jan 31, 2022 8.834 9.215 9.177 3,846,261 +0.26(+2.90%)
Jan 28, 2022 8.674 8.918 8.484 8.918 2,416,913 +0.21(+2.36%)
Jan 27, 2022 8.986 9.036 8.682 8.712 2,112,451 -0.27(-3.05%)
Jan 26, 2022 9.207 9.393 8.956 8.986 1,793,393 -0.18(-1.99%)
Jan 25, 2022 9.108 9.230 8.929 9.169 1,838,439 -0.04(-0.41%)
Jan 24, 2022 9.154 9.260 8.895 9.207 3,364,940 -0.02(-0.17%)
Jan 21, 2022 9.222 9.504 9.199 9.222 1,721,108 +0.00(+0.00%)
Jan 20, 2022 9.420 9.488 9.199 9.222 1,540,977 -0.20(-2.10%)
Jan 19, 2022 9.663 9.702 9.302 9.420 2,491,198 -0.24(-2.52%)
Jan 18, 2022 9.473 9.732 9.405 9.663 2,109,126 +0.14(+1.44%)
Jan 14, 2022 9.527 0 -0.06(-0.63%)
Jan 13, 2022 9.740 9.755 9.572 9.587 1,106,232 -0.13(-1.33%)
Jan 12, 2022 9.762 9.846 9.686 9.717 1,226,388 -0.06(-0.62%)
Jan 11, 2022 9.724 9.812 9.610 9.778 1,386,651 -0.02(-0.23%)
Jan 10, 2022 9.861 9.892 9.717 9.800 1,605,261 -0.12(-1.23%)
Jan 07, 2022 10.01 10.01 9.694 9.922 1,744,630 +0.04(+0.38%)
Jan 06, 2022 10.01 10.07 9.827 9.884 1,778,573 -0.13(-1.29%)
Jan 05, 2022 10.23 10.24 9.915 10.01 2,632,581 -0.21(-2.08%)
Jan 04, 2022 10.58 10.68 10.23 10.23 1,679,069 -0.34(-3.24%)
Jan 03, 2022 10.68 10.70 10.29 10.57 1,638,386 -0.09(-0.86%)
Dec 31, 2021 10.72 10.85 10.64 10.66 2,043,620 -0.06(-0.57%)
Dec 30, 2021 10.50 10.78 10.44 10.72 1,699,042 +0.24(+2.32%)
Dec 29, 2021 10.46 10.49 10.33 10.48 1,678,247 +0.04(+0.36%)
Dec 28, 2021 10.23 10.50 10.18 10.44 2,116,706 +0.24(+2.31%)
Dec 27, 2021 10.13 10.20 10.03 10.20 1,925,763 +0.09(+0.90%)
Dec 23, 2021 10.12 10.21 10.02 10.11 1,377,071 +0.05(+0.53%)
Dec 22, 2021 9.991 10.07 9.907 10.06 1,219,371 +0.10(+0.99%)
Dec 21, 2021 9.702 9.968 9.702 9.960 1,986,054 +0.29(+2.99%)
Dec 20, 2021 9.656 9.702 9.488 9.671 1,766,184 -0.11(-1.09%)
Dec 17, 2021 9.694 9.979 9.618 9.778 6,797,623 +0.02(+0.16%)
Dec 16, 2021 9.725 9.854 9.622 9.762 2,200,299 +0.03(+0.31%)
Dec 15, 2021 9.619 9.758 9.619 9.732 2,182,218 +0.12(+1.25%)
Dec 14, 2021 9.739 9.845 9.570 9.612 2,000,596 -0.14(-1.46%)
Dec 13, 2021 9.785 9.826 9.713 9.755 1,395,055 -0.10(-0.99%)
Dec 10, 2021 9.958 9.988 9.815 9.852 1,061,372 -0.04(-0.38%)
Dec 09, 2021 10.05 10.06 9.860 9.890 1,362,876 -0.23(-2.23%)
Dec 08, 2021 10.20 10.30 9.988 10.12 1,319,091 -0.05(-0.52%)
Dec 07, 2021 10.07 10.34 10.01 10.17 1,855,317 +0.16(+1.58%)
Dec 06, 2021 10.06 10.15 9.931 10.01 2,114,391 +0.01(+0.07%)
Dec 03, 2021 10.10 10.10 9.875 10.00 2,033,566 -0.10(-0.97%)
Dec 02, 2021 9.800 10.17 9.724 10.10 2,413,656 +0.35(+3.55%)
Dec 01, 2021 10.12 10.18 9.747 9.755 2,438,573 -0.23(-2.26%)
Nov 30, 2021 10.08 10.15 9.988 9.980 2,238,026 -0.19(-1.85%)
Nov 29, 2021 10.13 10.22 9.988 10.17 1,393,002 +0.16(+1.58%)
Nov 26, 2021 10.11 10.30 9.822 10.01 1,919,036 -0.37(-3.55%)
Nov 24, 2021 10.36 10.44 10.28 10.38 690,867 +0.02(+0.15%)
Nov 23, 2021 10.34 10.59 10.29 10.36 1,229,259 +0.04(+0.43%)
Nov 22, 2021 10.55 10.63 10.30 10.32 1,417,807 -0.18(-1.72%)
Nov 19, 2021 10.51 10.66 10.38 10.50 1,582,651 -0.01(-0.14%)
Nov 18, 2021 10.61 10.51 10.42 10.51 1,480,109 -0.07(-0.64%)
Nov 17, 2021 10.51 10.65 10.44 10.58 1,451,526 +0.07(+0.64%)
Nov 16, 2021 10.51 10.67 10.45 10.51 1,301,998 +0.01(+0.07%)
Nov 15, 2021 10.15 10.52 10.08 10.51 1,534,161 +0.41(+4.02%)
Nov 12, 2021 10.22 10.26 10.09 10.10 1,069,482 -0.07(-0.67%)
Nov 11, 2021 10.30 10.32 10.15 10.17 782,821 -0.12(-1.17%)
Nov 10, 2021 10.39 10.28 10.29 1,305,651 -0.02(-0.22%)
Nov 09, 2021 10.23 10.48 10.21 10.31 980,412 +0.05(+0.51%)
Nov 08, 2021 10.43 10.43 10.16 10.26 1,257,727 -0.19(-1.80%)
Nov 05, 2021 10.42 10.47 10.12 10.45 1,829,551 -0.01(-0.07%)
Nov 04, 2021 10.71 10.90 10.43 10.45 1,721,759 -0.24(-2.25%)
Nov 03, 2021 10.69 10.82 10.68 10.69 1,866,094 -0.01(-0.07%)
Nov 02, 2021 10.94 10.94 10.57 10.70 1,673,122 -0.16(-1.45%)
Nov 01, 2021 10.76 10.98 10.76 10.86 1,790,536 +0.10(+0.91%)
Oct 29, 2021 10.69 10.77 10.76 2,239,365 +0.06(+0.56%)
Oct 28, 2021 10.64 10.70 1,727,097 +0.08(+0.78%)
Oct 27, 2021 10.71 10.84 10.61 10.62 2,208,519 -0.08(-0.70%)
Oct 26, 2021 10.83 10.69 2,932,303 -0.11(-0.98%)
Oct 25, 2021 10.78 10.96 10.61 10.80 2,657,007 +0.04(+0.35%)
Oct 22, 2021 10.72 10.91 10.66 10.76 3,075,616 -0.07(-0.63%)
Oct 21, 2021 9.800 10.86 9.777 10.83 9,747,468 +1.05(+10.68%)
Oct 20, 2021 9.085 9.897 9.010 9.785 5,967,992 +0.68(+7.43%)
Oct 19, 2021 9.093 9.145 9.063 9.108 1,417,756 +0.02(+0.25%)
Oct 18, 2021 9.002 9.096 8.950 9.085 1,135,082 +0.05(+0.58%)
Oct 15, 2021 9.048 9.093 8.942 9.033 1,541,146 +0.09(+1.01%)
Oct 14, 2021 8.987 9.055 8.912 8.942 1,216,453 +0.02(+0.17%)
Oct 13, 2021 8.882 9.002 8.702 8.927 1,236,866 +0.05(+0.59%)
Oct 12, 2021 8.875 9.010 8.860 8.875 2,180,959 -0.02(-0.17%)
Oct 11, 2021 9.115 9.123 8.875 8.890 1,589,412 -0.20(-2.23%)
Oct 08, 2021 9.356 9.356 9.093 9.093 1,466,630 -0.26(-2.81%)
Oct 07, 2021 9.371 9.461 9.348 9.356 1,515,533 +0.03(+0.32%)
Oct 06, 2021 9.258 9.352 9.221 9.326 2,137,273 +0.02(+0.16%)
Oct 05, 2021 9.348 9.360 9.221 9.311 1,244,102 -0.04(-0.44%)
Oct 04, 2021 9.326 9.409 9.296 9.352 1,506,811 +0.05(+0.53%)
Oct 01, 2021 9.326 9.401 9.149 9.303 1,936,673 +0.00(+0.00%)
Sep 30, 2021 9.454 9.461 9.213 9.303 1,610,208 -0.09(-0.96%)
Sep 29, 2021 9.386 9.619 9.371 9.394 3,209,653 +0.03(+0.32%)
Sep 28, 2021 9.394 9.480 9.281 9.363 2,586,424 -0.04(-0.40%)
Sep 27, 2021 9.476 9.536 9.378 9.401 1,318,785 -0.09(-0.95%)
Sep 24, 2021 9.589 9.634 9.382 9.491 2,946,782 -0.10(-1.02%)
Sep 23, 2021 9.491 9.657 9.491 9.589 1,506,587 -0.07(-0.70%)
Sep 22, 2021 9.657 9.803 9.604 9.657 1,172,750 +0.05(+0.55%)
Sep 21, 2021 9.664 9.777 9.551 9.604 1,374,775 +0.01(+0.08%)
Sep 20, 2021 9.551 9.630 9.465 9.597 1,545,043 -0.04(-0.39%)
Sep 17, 2021 9.634 9.687 9.555 9.634 5,051,433 +0.03(+0.31%)
Sep 16, 2021 9.604 9.717 9.559 9.604 2,326,387 -0.01(-0.08%)
Sep 15, 2021 9.627 9.641 9.470 9.612 1,475,003 +0.03(+0.31%)
Sep 14, 2021 9.664 9.686 9.530 9.582 1,162,039 -0.04(-0.39%)
Sep 13, 2021 9.515 9.645 9.433 9.619 1,689,222 +0.19(+2.05%)
Sep 10, 2021 9.656 9.675 9.411 9.426 1,531,291 -0.20(-2.08%)
Sep 09, 2021 9.759 9.759 9.565 9.627 1,776,085 -0.13(-1.30%)
Sep 08, 2021 9.664 9.775 9.595 9.753 1,504,687 +0.10(+1.00%)
Sep 07, 2021 9.872 9.998 9.623 9.656 2,835,883 -0.15(-1.52%)
Sep 03, 2021 9.716 9.812 9.600 9.805 1,881,364 +0.05(+0.53%)
Sep 02, 2021 9.701 9.797 9.627 9.753 1,671,998 +0.05(+0.54%)
Sep 01, 2021 9.753 9.820 9.649 9.701 2,084,430 -0.01(-0.15%)
Aug 31, 2021 9.783 9.924 9.686 9.716 1,822,777 -0.08(-0.83%)
Aug 30, 2021 9.537 9.872 9.537 9.797 2,003,983 +0.28(+2.89%)
Aug 27, 2021 9.478 9.612 9.456 9.522 2,705,207 +0.06(+0.63%)
Aug 26, 2021 9.344 9.548 9.344 9.463 1,152,553 +0.02(+0.24%)
Aug 25, 2021 9.478 9.545 9.441 9.441 1,273,768 -0.05(-0.55%)
Aug 24, 2021 9.693 9.649 9.403 9.493 1,523,731 -0.16(-1.62%)
Aug 23, 2021 9.634 9.734 9.537 9.649 1,444,509 +0.04(+0.46%)
Aug 20, 2021 9.656 9.682 9.329 9.604 2,880,144 +0.21(+2.22%)
Aug 19, 2021 9.619 9.716 9.381 9.396 2,142,458 -0.25(-2.62%)
Aug 18, 2021 9.656 9.738 9.634 9.649 864,928 -0.03(-0.31%)
Aug 17, 2021 9.649 9.731 9.552 9.679 1,060,787 -0.07(-0.69%)
Aug 16, 2021 9.723 9.812 9.679 9.745 1,643,598 -0.01(-0.08%)
Aug 13, 2021 9.812 9.820 9.716 9.753 1,012,211 -0.01(-0.15%)
Aug 12, 2021 9.790 9.805 9.701 9.768 1,082,524 +0.02(+0.23%)
Aug 11, 2021 9.493 9.805 9.404 9.745 1,141,486 +0.07(+0.69%)
Aug 10, 2021 9.768 9.976 9.671 9.679 2,759,187 -0.07(-0.69%)
Aug 09, 2021 9.537 9.864 9.508 9.745 2,668,536 -0.04(-0.38%)
Aug 06, 2021 8.950 9.857 8.809 9.783 3,628,838 +0.83(+9.30%)
Aug 05, 2021 8.920 9.047 8.801 8.950 1,585,552 +0.00(+0.00%)
Aug 04, 2021 8.839 8.957 8.734 8.950 2,128,390 +0.10(+1.18%)
Aug 03, 2021 8.630 8.853 8.623 8.846 2,012,226 +0.21(+2.41%)
Aug 02, 2021 8.705 8.734 8.623 8.638 1,382,839 -0.06(-0.68%)
Jul 30, 2021 8.526 8.727 8.526 8.697 1,887,246 +0.19(+2.18%)
Jul 29, 2021 8.467 8.556 8.415 8.511 1,162,738 +0.12(+1.42%)
Jul 28, 2021 8.288 8.459 8.288 8.393 795,197 +0.10(+1.16%)
Jul 27, 2021 8.207 8.340 8.177 8.296 1,185,776 +0.04(+0.54%)
Jul 26, 2021 8.251 8.303 8.184 8.251 1,049,672 -0.01(-0.18%)
Jul 23, 2021 8.355 8.385 8.255 8.266 973,055 -0.07(-0.89%)
Jul 22, 2021 8.378 8.400 8.296 8.340 903,591 -0.08(-0.97%)
Jul 21, 2021 8.467 8.586 8.385 8.422 1,042,593 -0.04(-0.44%)
Jul 20, 2021 8.073 8.511 8.065 8.459 2,649,276 +0.39(+4.79%)
Jul 19, 2021 7.999 8.218 7.932 8.073 3,038,308 -0.15(-1.81%)
Jul 16, 2021 8.103 8.340 8.088 8.222 3,963,044 +0.16(+2.03%)
Jul 15, 2021 8.006 8.058 7.883 8.058 2,252,846 +0.05(+0.65%)
Jul 14, 2021 7.954 8.013 7.865 8.006 2,389,751 +0.05(+0.65%)
Jul 13, 2021 7.999 8.043 7.924 7.954 1,101,049 -0.10(-1.20%)
Jul 12, 2021 7.909 8.065 7.842 8.051 1,732,443 +0.12(+1.50%)
Jul 09, 2021 7.835 7.947 7.835 7.932 806,006 +0.10(+1.23%)
Jul 08, 2021 7.828 7.868 7.772 7.835 1,440,277 -0.07(-0.85%)
Jul 07, 2021 7.887 7.928 7.828 7.902 1,124,653 +0.01(+0.09%)
Jul 06, 2021 7.820 7.902 7.761 7.894 1,318,557 +0.09(+1.14%)
Jul 02, 2021 7.909 7.943 7.805 7.805 1,045,117 -0.07(-0.94%)
Jul 01, 2021 7.917 7.924 7.809 7.880 1,157,950 +0.01(+0.09%)
Jun 30, 2021 7.939 7.976 7.872 7.872 1,225,885 -0.03(-0.38%)
Jun 29, 2021 7.776 7.947 7.746 7.902 3,297,450 +0.11(+1.43%)
Jun 28, 2021 7.954 7.961 7.746 7.790 2,015,536 -0.13(-1.69%)
Jun 25, 2021 7.865 8.058 7.865 7.924 12,717,185 +0.07(+0.95%)
Jun 24, 2021 7.768 7.865 7.750 7.850 1,032,045 +0.08(+1.05%)
Jun 23, 2021 7.880 7.917 7.753 7.768 1,764,768 -0.10(-1.23%)
Jun 22, 2021 7.805 7.903 7.735 7.865 1,090,808 +0.06(+0.76%)
Jun 21, 2021 7.731 7.835 7.634 7.805 1,409,840 +0.10(+1.25%)
Jun 18, 2021 7.887 7.924 7.619 7.709 4,277,427 -0.27(-3.36%)
Jun 17, 2021 8.013 8.013 7.768 7.976 2,460,271 -0.01(-0.09%)
Jun 16, 2021 7.976 8.046 7.947 7.984 1,896,803 -0.02(-0.27%)
Jun 15, 2021 7.954 8.006 7.918 8.006 1,328,574 +0.05(+0.65%)
Jun 14, 2021 8.042 8.079 7.932 7.954 1,309,256 -0.06(-0.73%)
Jun 11, 2021 8.064 8.138 7.947 8.013 1,046,467 -0.04(-0.55%)
Jun 10, 2021 8.035 8.108 7.947 8.057 2,383,501 +0.01(+0.18%)
Jun 09, 2021 7.976 8.101 7.954 8.042 1,797,214 +0.07(+0.92%)
Jun 08, 2021 7.888 8.006 7.881 7.969 2,152,903 +0.04(+0.56%)
Jun 07, 2021 7.962 7.995 7.845 7.925 2,312,411 -0.04(-0.46%)
Jun 04, 2021 8.116 8.152 7.954 7.962 1,701,123 -0.15(-1.90%)
Jun 03, 2021 8.182 8.204 8.064 8.116 1,262,515 -0.09(-1.07%)
Jun 02, 2021 8.072 8.218 8.057 8.204 3,680,106 +0.15(+1.82%)
Jun 01, 2021 8.013 8.138 7.991 8.057 2,063,794 +0.10(+1.20%)
May 28, 2021 8.035 8.042 7.903 7.962 2,480,716 -0.02(-0.28%)
May 27, 2021 7.984 8.064 7.950 7.984 1,619,843 +0.06(+0.74%)
May 26, 2021 7.852 7.947 7.852 7.925 1,124,156 +0.07(+0.93%)
May 25, 2021 7.969 7.984 7.844 7.852 1,493,842 -0.12(-1.47%)
May 24, 2021 7.991 8.028 7.925 7.969 2,006,744 +0.02(+0.28%)
May 21, 2021 7.969 7.980 7.890 7.947 1,753,886 +0.05(+0.65%)
May 20, 2021 7.822 7.903 7.793 7.896 1,273,392 +0.08(+1.03%)
May 19, 2021 7.800 7.837 7.668 7.815 1,231,678 -0.05(-0.65%)
May 18, 2021 7.830 7.896 7.720 7.866 1,503,363 +0.07(+0.85%)
May 17, 2021 7.866 7.914 7.716 7.800 1,453,281 -0.06(-0.75%)
May 14, 2021 7.786 7.892 7.764 7.859 1,373,980 +0.15(+1.90%)
May 13, 2021 7.690 7.800 7.624 7.712 1,452,589 +0.06(+0.77%)
May 12, 2021 7.654 7.764 7.562 7.654 2,588,763 -0.04(-0.48%)
May 11, 2021 7.800 7.844 7.632 7.690 2,055,218 -0.23(-2.87%)
May 10, 2021 7.984 7.998 7.896 7.918 2,077,313 -0.06(-0.74%)
May 07, 2021 7.969 7.991 7.800 7.976 2,285,663 +0.02(+0.28%)
May 06, 2021 8.094 8.094 7.918 7.954 3,095,916 -0.16(-1.94%)
May 05, 2021 8.072 8.218 7.954 8.112 3,147,307 -0.07(-0.85%)
May 04, 2021 8.233 8.248 8.079 8.182 2,507,161 -0.09(-1.06%)
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.