Quantcast
UNIT

Uniti Group Inc. Common Stock Historical Stock Prices

$18.79
*  
0.12
0.63%
Get UNIT Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading UNIT now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.90 18.96 18.38 18.79 1,285,746
01/22/2019 18.9 18.96 18.38 18.79 1,285,746
01/18/2019 18.97 19.11 18.5 18.91 2,193,898
01/17/2019 18.86 18.95 18.38 18.89 1,169,864
01/16/2019 18.6 19.23 18.6 18.95 2,786,755
01/15/2019 18.45 18.8 18.38 18.47 1,228,424
01/14/2019 18.55 18.57 18.16 18.38 1,179,958
01/11/2019 18.18 18.56 18.06 18.48 1,152,419
01/10/2019 17.97 18.38 17.68 18.17 1,297,916
01/09/2019 17.85 18.075 17.68 18.03 881,991
01/08/2019 17.76 18.06 17.48 17.81 1,961,070
01/07/2019 17.35 18.02 17.2 17.93 1,548,287
01/04/2019 16.53 17.395 16.53 17.32 1,813,410
01/03/2019 16.18 16.83 16.1 16.44 1,561,109
01/02/2019 15.46 16.3 15.07 16.28 2,133,696
12/31/2018 15.65 15.795 15.2901 15.57 1,747,758
12/28/2018 15.56 15.84 15.4 15.69 2,107,899
12/27/2018 16.11 16.11 15.24 16.01 2,323,000
12/26/2018 15.09 16.11 14.9 16.11 2,768,821
12/24/2018 15.75 15.75 14.8 14.89 1,334,487
12/21/2018 15.86 16.345 15.6 15.72 7,016,405
12/20/2018 16.12 16.125 14.95 15.78 3,700,734
12/19/2018 16.47 16.55 16.05 16.15 2,657,875
12/18/2018 16.56 17.052 16.22 16.42 2,367,820
12/17/2018 17.25 17.7 16.44 16.44 3,215,260
12/14/2018 17.8 17.9332 17.11 17.27 3,036,794
12/13/2018 17.91 18.1 17.76 17.91 2,000,065
12/12/2018 18.2 18.29 17.3602 17.96 7,570,585
12/11/2018 19.23 19.9 19.23 19.56 1,436,685
12/10/2018 19.4 19.4 18.74 19.06 1,310,833
12/07/2018 19.47 19.86 19.25 19.36 1,091,683
12/06/2018 19.11 19.48 18.48 19.48 2,217,634
12/04/2018 19.8 19.8699 19.33 19.34 1,504,340
12/03/2018 20.11 20.11 19.4 19.75 2,779,321
11/30/2018 19.86 20.06 19.7 19.93 1,794,695
11/29/2018 19.48 20 19.39 19.84 1,228,967
11/28/2018 19.28 19.63 19.28 19.54 1,507,611
11/27/2018 19.3 19.48 19.11 19.26 1,270,707
11/26/2018 19 19.5 18.88 19.4 1,143,417
11/23/2018 18.88 18.9924 18.64 18.82 330,635
11/21/2018 18.64 19.11 18.35 18.89 1,706,577
11/20/2018 18.9 19.03 18.3302 18.55 1,695,376
11/19/2018 19.29 19.58 19.04 19.04 1,117,695
11/16/2018 18.6 19.275 18.56 19.22 987,528
11/15/2018 19.08 19.2 18.23 18.71 1,915,711
11/14/2018 19.67 19.89 19.175 19.23 813,643
11/13/2018 19.66 19.84 19.44 19.66 964,802
11/12/2018 19.79 20.02 19.56 19.6 1,149,415
11/09/2018 19.79 19.92 19.49 19.76 1,041,807
11/08/2018 20.39 20.4 19.55 19.86 1,449,488
11/07/2018 19.96 20.56 19.75 20.41 2,828,319
11/06/2018 20.02 20.32 19.73 19.92 1,439,582
11/05/2018 20 20.5 19.8593 20.1 1,529,211
11/02/2018 19.25 20.16 19.25 20.01 1,493,247
11/01/2018 19.14 19.86 19.11 19.78 1,306,321
10/31/2018 19.19 19.5 19.04 19.14 1,236,497
10/30/2018 18.83 19.75 18.73 19.01 1,618,122
10/29/2018 18.84 19.38 18.51 18.78 1,377,509
10/26/2018 19.72 19.75 18.55 18.67 2,284,104
10/25/2018 19.36 20.07 19.2908 19.95 2,017,189
10/24/2018 19.28 19.86 19.15 19.29 1,613,173
10/23/2018 19.34 19.48 18.79 19.23 1,216,708
10/22/2018 19.89 20.11 19.46 19.48 1,337,475
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio