Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uniti Group Inc (NQ: UNIT )

3.830 -0.040 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 29, 2018 9.956 9.956 9.956 0 +0.04(+0.43%)
Mar 28, 2018 9.711 10.04 9.546 9.914 3,103,469 +0.20(+2.02%)
Mar 27, 2018 9.717 10.02 9.629 9.717 4,266,742 +0.02(+0.18%)
Mar 26, 2018 9.818 9.818 9.487 9.700 3,606,183 +0.05(+0.49%)
Mar 23, 2018 9.763 9.794 9.570 9.653 2,229,844 +0.00(+0.00%)
Mar 22, 2018 9.747 9.942 9.641 9.653 3,310,757 -0.19(-1.92%)
Mar 21, 2018 9.930 10.08 9.827 9.841 2,887,836 -0.09(-0.89%)
Mar 20, 2018 10.02 10.18 9.865 9.930 2,985,659 -0.06(-0.59%)
Mar 19, 2018 10.24 10.25 9.859 9.989 3,414,440 -0.27(-2.59%)
Mar 16, 2018 10.20 10.31 10.11 10.25 4,423,559 +0.08(+0.75%)
Mar 15, 2018 10.11 10.22 10.00 10.18 3,180,338 +0.12(+1.23%)
Mar 14, 2018 10.07 10.18 9.995 10.05 3,316,044 +0.05(+0.53%)
Mar 13, 2018 10.03 10.14 9.919 10.00 4,155,413 +0.04(+0.41%)
Mar 12, 2018 9.788 10.07 9.776 9.960 3,161,565 +0.14(+1.38%)
Mar 09, 2018 9.641 9.830 9.505 9.824 3,168,784 +0.25(+2.65%)
Mar 08, 2018 9.514 9.570 9.387 9.570 2,240,584 +0.14(+1.50%)
Mar 07, 2018 9.658 9.428 4,112,527 +0.16(+1.72%)
Mar 06, 2018 8.950 9.405 8.926 9.269 4,415,576 +0.38(+4.32%)
Mar 05, 2018 8.631 9.015 8.584 8.885 4,388,767 +0.21(+2.45%)
Mar 02, 2018 9.009 9.027 8.578 8.672 5,511,531 -0.36(-3.99%)
Mar 01, 2018 8.979 9.204 8.903 9.033 3,562,705 -0.03(-0.33%)
Feb 28, 2018 9.369 9.416 9.009 9.062 2,946,547 -0.31(-3.28%)
Feb 27, 2018 9.422 9.608 9.334 9.369 3,358,146 -0.04(-0.44%)
Feb 26, 2018 9.180 9.529 9.162 9.410 2,539,986 +0.27(+2.91%)
Feb 23, 2018 8.968 9.251 8.959 9.145 2,339,304 +0.18(+1.97%)
Feb 22, 2018 8.950 8.968 3,064,172 +0.06(+0.66%)
Feb 21, 2018 9.121 9.363 8.897 8.909 3,328,707 -0.21(-2.27%)
Feb 20, 2018 9.469 9.588 9.092 9.115 3,632,382 -0.41(-4.28%)
Feb 16, 2018 9.523 9.523 9.523 0 +0.10(+1.07%)
Feb 15, 2018 8.962 9.475 8.962 9.422 4,992,781 +0.53(+5.91%)
Feb 14, 2018 8.926 8.554 8.897 3,995,211 +0.10(+1.14%)
Feb 13, 2018 9.039 9.121 8.764 8.796 5,232,281 -0.26(-2.87%)
Feb 12, 2018 8.578 9.109 8.448 9.056 5,545,227 +0.53(+6.23%)
Feb 09, 2018 8.507 8.643 8.230 8.525 6,049,124 +0.16(+1.91%)
Feb 08, 2018 9.003 8.366 8.366 5,811,143 -0.45(-5.15%)
Feb 07, 2018 8.856 8.915 8.681 8.820 5,656,709 -0.05(-0.60%)
Feb 06, 2018 8.714 9.186 8.649 8.873 6,388,754 +0.02(+0.20%)
Feb 05, 2018 8.820 8.938 8.708 8.856 6,435,625 -0.06(-0.66%)
Feb 02, 2018 9.145 9.162 8.714 8.915 6,356,996 -0.27(-2.89%)
Feb 01, 2018 9.322 9.369 9.157 9.180 3,688,430 -0.17(-1.77%)
Jan 31, 2018 9.387 9.529 9.298 9.346 4,276,881 -0.05(-0.50%)
Jan 30, 2018 9.387 9.493 9.239 9.393 4,124,584 -0.05(-0.50%)
Jan 29, 2018 9.611 9.653 9.416 9.440 2,997,349 -0.19(-2.02%)
Jan 26, 2018 9.670 9.712 9.552 9.635 2,540,250 -0.02(-0.18%)
Jan 25, 2018 9.558 9.667 9.523 9.653 2,392,070 +0.04(+0.37%)
Jan 24, 2018 9.676 9.735 9.546 9.617 4,077,712 -0.08(-0.79%)
Jan 23, 2018 9.635 9.741 9.517 9.694 4,370,652 +0.02(+0.24%)
Jan 22, 2018 9.676 9.729 9.623 9.670 3,528,262 +0.02(+0.24%)
Jan 19, 2018 9.582 9.658 9.422 9.647 2,932,271 +0.09(+0.93%)
Jan 18, 2018 9.782 9.782 9.546 9.558 2,687,499 -0.25(-2.59%)
Jan 17, 2018 9.765 9.871 9.670 9.812 1,873,470 +0.13(+1.34%)
Jan 16, 2018 9.712 9.900 9.617 9.682 4,600,082 +0.01(+0.12%)
Jan 12, 2018 9.670 9.670 9.670 0 -0.18(-1.86%)
Jan 11, 2018 9.747 9.889 9.611 9.853 3,045,170 +0.08(+0.85%)
Jan 10, 2018 9.771 4,780,651 -0.28(-2.76%)
Jan 09, 2018 10.18 10.21 9.977 10.05 3,108,507 -0.08(-0.82%)
Jan 08, 2018 10.11 10.21 10.00 10.13 2,941,086 +0.00(+0.00%)
Jan 05, 2018 10.12 10.23 10.03 10.13 1,974,108 +0.03(+0.29%)
Jan 04, 2018 10.06 10.27 9.871 10.10 2,620,616 +0.04(+0.35%)
Jan 03, 2018 10.14 10.32 10.02 10.07 3,845,597 -0.09(-0.93%)
Jan 02, 2018 10.53 10.57 10.14 10.16 4,120,731 -0.34(-3.26%)
Dec 29, 2017 10.50 10.50 10.50 0 -0.12(-1.17%)
Dec 28, 2017 10.63 10.67 10.49 10.63 4,147,253 +0.03(+0.28%)
Dec 27, 2017 10.49 10.63 10.43 10.60 4,513,058 +0.25(+2.37%)
Dec 26, 2017 10.24 10.47 10.24 10.35 3,081,547 +0.11(+1.12%)
Dec 22, 2017 9.992 10.25 9.937 10.24 3,425,180 +0.27(+2.69%)
Dec 21, 2017 9.746 10.03 9.603 9.969 3,674,154 +0.26(+2.65%)
Dec 20, 2017 9.757 9.820 9.643 9.712 2,760,318 +0.00(+0.00%)
Dec 19, 2017 9.997 10.17 9.694 9.712 6,484,492 -0.26(-2.58%)
Dec 18, 2017 9.997 10.23 9.946 9.969 3,417,112 -0.04(-0.40%)
Dec 15, 2017 10.12 10.21 9.912 10.01 10,034,141 -0.06(-0.62%)
Dec 14, 2017 10.24 10.28 10.01 10.07 4,902,088 -0.15(-1.51%)
Dec 13, 2017 10.24 10.28 10.04 10.23 4,261,311 +0.04(+0.39%)
Dec 12, 2017 9.974 10.20 9.866 10.19 3,855,593 +0.25(+2.47%)
Dec 11, 2017 9.740 9.980 9.712 9.940 4,185,564 +0.22(+2.23%)
Dec 08, 2017 9.540 9.737 9.477 9.723 4,145,016 +0.17(+1.79%)
Dec 07, 2017 9.152 9.563 8.900 9.552 6,626,964 +0.35(+3.85%)
Dec 06, 2017 9.380 9.426 8.995 9.197 8,988,525 -0.19(-2.01%)
Dec 05, 2017 9.363 9.460 9.226 9.386 4,463,434 +0.02(+0.18%)
Dec 04, 2017 9.397 9.586 9.363 9.369 4,133,503 +0.02(+0.18%)
Dec 01, 2017 9.243 9.397 9.157 9.352 3,680,398 +0.15(+1.68%)
Nov 30, 2017 9.255 9.466 9.180 9.197 5,609,415 -0.05(-0.59%)
Nov 29, 2017 9.032 9.300 9.032 9.252 4,029,647 +0.20(+2.24%)
Nov 28, 2017 9.157 9.169 8.883 9.049 3,886,762 -0.14(-1.55%)
Nov 27, 2017 9.272 9.369 9.095 9.192 2,556,224 -0.10(-1.05%)
Nov 24, 2017 9.306 9.409 9.255 9.289 1,161,277 +0.05(+0.56%)
Nov 22, 2017 9.049 9.312 8.987 9.237 6,239,411 +0.21(+2.28%)
Nov 21, 2017 9.083 9.146 8.935 9.032 3,134,056 -0.05(-0.57%)
Nov 20, 2017 9.112 9.140 9.038 9.083 3,355,567 +0.02(+0.19%)
Nov 17, 2017 9.060 9.266 8.958 9.066 3,452,041 -0.01(-0.06%)
Nov 16, 2017 9.003 9.140 8.929 9.072 3,778,915 +0.10(+1.08%)
Nov 15, 2017 8.906 9.043 8.660 8.975 5,107,057 +0.00(+0.00%)
Nov 14, 2017 9.312 9.322 8.712 8.975 10,014,677 -0.31(-3.38%)
Nov 13, 2017 9.437 9.483 9.277 9.289 4,932,454 -0.21(-2.22%)
Nov 10, 2017 9.580 9.689 9.335 9.500 3,977,125 -0.11(-1.19%)
Nov 09, 2017 9.169 9.649 9.152 9.614 7,308,601 +0.38(+4.08%)
Nov 08, 2017 9.506 9.626 9.192 9.237 4,857,066 -0.21(-2.18%)
Nov 07, 2017 9.597 9.597 9.366 9.443 6,926,284 -0.15(-1.61%)
Nov 06, 2017 9.403 9.626 9.197 9.597 5,848,546 +0.19(+2.00%)
Nov 03, 2017 9.426 9.540 8.855 9.409 8,805,493 +0.06(+0.61%)
Nov 02, 2017 9.832 10.02 9.323 9.352 7,986,555 -0.37(-3.82%)
Nov 01, 2017 10.04 10.04 9.723 9.723 7,326,811 -0.27(-2.74%)
Oct 31, 2017 9.734 10.07 9.495 9.997 7,313,089 +0.19(+1.98%)
Oct 30, 2017 9.860 9.912 9.646 9.803 4,528,908 -0.12(-1.21%)
Oct 27, 2017 9.997 10.00 9.769 9.923 8,444,812 -0.01(-0.12%)
Oct 26, 2017 9.614 9.952 9.614 9.934 7,835,658 +0.33(+3.39%)
Oct 25, 2017 9.426 9.723 9.426 9.609 6,557,428 +0.28(+3.00%)
Oct 24, 2017 9.380 9.437 9.249 9.329 8,738,581 -0.02(-0.24%)
Oct 23, 2017 9.597 9.603 9.272 9.352 5,112,790 -0.17(-1.74%)
Oct 20, 2017 9.215 9.540 9.146 9.517 6,091,130 +0.33(+3.61%)
Oct 19, 2017 9.512 10.08 9.157 9.186 13,913,754 +0.13(+1.45%)
Oct 18, 2017 8.969 9.083 8.780 9.055 4,015,524 +0.07(+0.76%)
Oct 17, 2017 8.683 9.020 8.683 8.986 5,251,437 +0.30(+3.42%)
Oct 16, 2017 8.712 8.798 8.626 8.689 4,835,342 -0.01(-0.07%)
Oct 13, 2017 8.723 8.749 8.586 8.695 4,990,328 -0.02(-0.26%)
Oct 12, 2017 8.575 8.846 8.569 8.718 4,089,767 +0.07(+0.86%)
Oct 11, 2017 8.815 8.820 8.603 8.643 6,704,379 -0.13(-1.50%)
Oct 10, 2017 8.866 8.918 8.740 8.775 5,053,666 -0.09(-1.03%)
Oct 09, 2017 8.798 9.016 8.786 8.866 4,703,781 +0.10(+1.17%)
Oct 06, 2017 9.112 9.157 8.686 8.763 8,183,074 -0.40(-4.39%)
Oct 05, 2017 9.009 9.209 8.935 9.166 8,912,676 +0.28(+3.12%)
Oct 04, 2017 8.455 9.055 8.221 8.889 16,509,624 +0.44(+5.21%)
Oct 03, 2017 8.461 8.775 8.438 8.449 11,656,531 +0.11(+1.30%)
Oct 02, 2017 8.243 8.419 8.101 8.341 8,428,422 -0.03(-0.41%)
Sep 29, 2017 8.341 8.398 8.118 8.375 10,592,012 +0.00(+0.00%)
Sep 28, 2017 8.209 8.438 7.889 8.375 14,486,349 +0.30(+3.75%)
Sep 27, 2017 8.045 8.072 21,240,272 -0.51(-5.91%)
Sep 26, 2017 9.338 9.338 8.555 8.579 21,667,064 -0.93(-9.82%)
Sep 25, 2017 9.431 9.590 9.316 9.513 12,688,339 +0.47(+5.15%)
Sep 22, 2017 9.037 9.343 8.921 9.048 11,928,674 +0.27(+3.12%)
Sep 21, 2017 8.932 9.141 8.714 8.774 7,193,571 -0.18(-2.02%)
Sep 20, 2017 9.124 9.141 8.658 8.954 13,380,593 -0.19(-2.10%)
Sep 19, 2017 9.617 9.700 8.850 9.146 13,714,515 -0.43(-4.46%)
Sep 18, 2017 10.08 10.21 9.513 9.574 9,543,912 -0.51(-5.05%)
Sep 15, 2017 10.09 10.32 10.06 10.08 7,313,306 -0.02(-0.22%)
Sep 14, 2017 10.32 10.47 10.10 10.11 4,579,428 -0.22(-2.12%)
Sep 13, 2017 10.30 10.48 10.25 10.32 3,514,014 +0.02(+0.16%)
Sep 12, 2017 10.18 10.37 10.11 10.31 2,643,040 +0.13(+1.29%)
Sep 11, 2017 10.26 10.46 10.17 10.18 3,738,793 -0.05(-0.48%)
Sep 08, 2017 10.26 10.36 9.985 10.23 4,753,364 -0.08(-0.80%)
Sep 07, 2017 10.48 10.65 10.30 10.31 3,172,186 -0.17(-1.62%)
Sep 06, 2017 10.49 10.68 10.39 10.48 3,119,135 +0.04(+0.37%)
Sep 05, 2017 10.67 10.76 10.41 10.44 3,496,109 -0.19(-1.80%)
Sep 01, 2017 10.57 10.75 10.55 10.63 2,472,521 +0.08(+0.73%)
Aug 31, 2017 10.64 10.68 10.51 10.55 3,025,845 -0.04(-0.36%)
Aug 30, 2017 10.66 10.67 10.49 10.59 2,896,866 -0.06(-0.57%)
Aug 29, 2017 10.79 10.91 10.63 10.65 1,972,596 -0.14(-1.27%)
Aug 28, 2017 10.81 10.92 10.77 10.79 2,610,591 +0.02(+0.20%)
Aug 25, 2017 10.70 10.83 10.58 10.77 1,495,982 +0.13(+1.24%)
Aug 24, 2017 10.64 10.85 10.63 10.64 2,763,264 +0.03(+0.26%)
Aug 23, 2017 10.36 10.66 10.30 10.61 3,457,173 +0.24(+2.27%)
Aug 22, 2017 10.55 10.60 10.31 10.37 3,939,385 -0.16(-1.56%)
Aug 21, 2017 10.49 10.65 10.42 10.54 3,162,923 +0.03(+0.31%)
Aug 18, 2017 10.66 10.68 10.25 10.51 4,507,313 -0.19(-1.74%)
Aug 17, 2017 10.69 10.74 10.60 10.69 5,152,789 +0.00(+0.00%)
Aug 16, 2017 10.38 10.73 10.31 10.69 6,138,442 +0.48(+4.72%)
Aug 15, 2017 10.77 10.93 9.941 10.21 8,681,791 -0.84(-7.59%)
Aug 14, 2017 10.68 11.07 10.61 11.05 5,973,165 +0.43(+4.08%)
Aug 11, 2017 11.03 11.41 10.38 10.61 10,842,954 -0.45(-4.06%)
Aug 10, 2017 11.91 11.94 10.99 11.06 7,276,981 -0.83(-7.00%)
Aug 09, 2017 12.38 12.38 11.75 11.90 5,460,328 -0.50(-4.07%)
Aug 08, 2017 12.62 12.76 12.25 12.40 4,120,320 -0.16(-1.31%)
Aug 07, 2017 12.06 12.60 11.87 12.57 4,525,509 +0.60(+4.99%)
Aug 04, 2017 12.47 12.72 11.80 11.97 13,360,914 -0.40(-3.23%)
Aug 03, 2017 13.32 13.42 12.38 12.37 7,904,670 -1.16(-8.59%)
Aug 02, 2017 13.79 13.83 13.47 13.53 3,714,837 -0.27(-1.95%)
Aug 01, 2017 14.11 14.17 13.79 13.80 1,935,915 -0.23(-1.64%)
Jul 31, 2017 14.37 14.42 14.02 14.03 1,212,371 -0.36(-2.51%)
Jul 28, 2017 14.35 14.52 14.34 14.39 977,227 -0.07(-0.49%)
Jul 27, 2017 14.47 14.55 14.36 14.46 996,663 +0.01(+0.08%)
Jul 26, 2017 14.36 14.47 14.25 14.45 892,744 -0.01(-0.04%)
Jul 25, 2017 14.19 14.46 14.14 14.46 2,360,293 +0.29(+2.01%)
Jul 24, 2017 14.12 14.20 14.06 14.17 866,642 -0.03(-0.19%)
Jul 21, 2017 14.19 14.22 14.06 14.20 1,070,218 +0.04(+0.31%)
Jul 20, 2017 14.24 14.01 14.15 1,277,398 +0.15(+1.06%)
Jul 19, 2017 13.79 14.11 13.68 14.01 1,531,028 +0.20(+1.47%)
Jul 18, 2017 14.00 14.07 13.78 13.80 1,417,072 -0.14(-1.00%)
Jul 17, 2017 13.95 14.10 13.86 13.94 1,660,564 -0.01(-0.06%)
Jul 14, 2017 14.20 14.22 13.94 13.95 1,203,141 -0.08(-0.55%)
Jul 13, 2017 14.04 14.14 13.97 14.03 1,160,415 +0.02(+0.16%)
Jul 12, 2017 13.89 14.12 13.84 14.01 1,442,643 +0.23(+1.67%)
Jul 11, 2017 13.36 13.80 13.36 13.78 1,934,052 +0.50(+3.80%)
Jul 10, 2017 13.25 13.56 13.25 13.27 1,353,713 -0.14(-1.06%)
Jul 07, 2017 13.28 13.49 13.14 13.42 1,282,598 +0.15(+1.16%)
Jul 06, 2017 13.45 13.62 13.24 13.26 1,375,319 -0.30(-2.18%)
Jul 05, 2017 13.86 13.96 13.51 13.56 1,386,255 -0.39(-2.79%)
Jul 03, 2017 13.84 14.00 13.74 13.95 939,738 +0.17(+1.23%)
Jun 30, 2017 13.64 13.84 13.58 13.78 2,403,059 +0.15(+1.09%)
Jun 29, 2017 13.90 13.97 13.53 13.63 1,807,385 -0.30(-2.13%)
Jun 28, 2017 13.91 14.04 13.83 13.92 1,808,355 +0.09(+0.67%)
Jun 27, 2017 14.21 14.27 13.80 13.83 1,809,378 -0.39(-2.71%)
Jun 26, 2017 13.94 14.31 13.94 14.22 1,985,630 +0.29(+2.11%)
Jun 23, 2017 13.96 14.09 13.91 13.92 6,302,726 -0.03(-0.19%)
Jun 22, 2017 14.04 14.15 13.95 13.95 1,753,857 -0.03(-0.19%)
Jun 21, 2017 14.08 14.48 13.91 13.98 1,869,655 -0.44(-3.04%)
Jun 20, 2017 14.63 14.71 14.40 14.41 1,664,259 -0.25(-1.72%)
Jun 19, 2017 14.35 14.87 14.31 14.67 3,831,114 +0.36(+2.51%)
Jun 16, 2017 14.38 14.48 14.21 14.31 4,056,303 -0.08(-0.56%)
Jun 15, 2017 14.45 14.51 14.36 14.39 1,382,738 -0.10(-0.66%)
Jun 14, 2017 14.39 14.66 14.33 14.48 2,377,803 +0.13(+0.90%)
Jun 13, 2017 14.32 14.46 14.25 14.36 2,068,539 +0.11(+0.75%)
Jun 12, 2017 14.23 14.39 14.06 14.25 2,785,120 -0.10(-0.71%)
Jun 09, 2017 14.48 14.54 14.32 14.35 2,810,602 -0.11(-0.74%)
Jun 08, 2017 14.33 14.49 14.20 14.46 2,444,065 +0.17(+1.16%)
Jun 07, 2017 14.13 14.41 14.11 14.29 2,568,134 +0.18(+1.29%)
Jun 06, 2017 14.17 14.28 13.96 14.11 1,331,267 -0.11(-0.79%)
Jun 05, 2017 13.84 14.24 13.81 14.22 1,691,736 +0.38(+2.75%)
Jun 02, 2017 13.82 13.90 13.65 13.84 1,357,594 +0.16(+1.17%)
Jun 01, 2017 13.42 13.69 13.30 13.68 1,893,381 +0.29(+2.20%)
May 31, 2017 13.29 13.48 13.17 13.39 3,635,968 +0.11(+0.85%)
May 30, 2017 13.28 13.35 13.16 13.27 748,263 -0.02(-0.16%)
May 26, 2017 13.42 13.44 13.23 13.30 1,025,112 -0.11(-0.80%)
May 25, 2017 13.44 13.53 13.39 13.40 1,137,863 +0.02(+0.12%)
May 24, 2017 13.33 13.47 13.33 13.39 1,305,367 +0.07(+0.52%)
May 23, 2017 13.32 13.45 13.27 13.32 1,641,129 +0.05(+0.36%)
May 22, 2017 13.09 13.34 12.98 13.27 1,840,097 +0.37(+2.86%)
May 19, 2017 12.77 13.09 12.67 12.90 2,649,241 +0.16(+1.22%)
May 18, 2017 12.82 12.85 12.58 12.74 1,889,733 -0.05(-0.38%)
May 17, 2017 12.45 12.85 12.41 12.79 2,278,570 +0.37(+3.02%)
May 16, 2017 12.84 12.85 12.39 12.42 3,028,855 -0.34(-2.68%)
May 15, 2017 12.58 12.92 12.56 12.76 2,587,320 +0.24(+1.88%)
May 12, 2017 12.99 13.06 12.52 12.53 4,074,339 -0.41(-3.19%)
May 11, 2017 13.30 13.31 12.93 12.94 4,047,583 -0.35(-2.62%)
May 10, 2017 13.36 13.46 13.26 13.29 4,684,822 +0.01(+0.04%)
May 09, 2017 13.75 13.75 13.25 13.28 2,681,492 -0.44(-3.24%)
May 08, 2017 13.57 13.83 13.54 13.72 3,411,550 +0.16(+1.18%)
May 05, 2017 13.97 14.10 13.33 13.56 4,290,935 +0.03(+0.24%)
May 04, 2017 14.09 14.14 13.44 13.53 3,141,102 -0.63(-4.42%)
May 03, 2017 14.68 14.68 14.15 14.16 2,490,326 -0.48(-3.29%)
May 02, 2017 14.66 14.69 14.58 14.64 2,597,797 -0.11(-0.76%)
May 01, 2017 14.73 14.77 14.64 14.75 1,553,152 +0.05(+0.36%)
Apr 28, 2017 14.58 14.73 14.56 14.70 3,048,933 +0.10(+0.70%)
Apr 27, 2017 14.56 14.77 14.53 14.60 1,540,256 +0.01(+0.07%)
Apr 26, 2017 14.70 14.81 14.53 14.59 2,536,843 -0.21(-1.41%)
Apr 25, 2017 14.68 14.82 14.55 14.80 3,268,469 +0.18(+1.21%)
Apr 24, 2017 14.67 14.80 14.51 14.62 2,207,975 +0.04(+0.26%)
Apr 21, 2017 14.72 14.82 14.57 14.58 3,199,688 -0.14(-0.94%)
Apr 20, 2017 14.48 14.76 14.45 14.72 26,600,546 +0.20(+1.40%)
Apr 19, 2017 14.29 14.67 14.26 14.52 2,580,275 +0.32(+2.26%)
Apr 18, 2017 14.32 14.45 14.09 14.20 1,757,044 -0.33(-2.25%)
Apr 17, 2017 14.30 14.52 14.24 14.52 1,628,879 +0.37(+2.65%)
Apr 13, 2017 14.02 14.21 13.95 14.15 1,764,527 +0.21(+1.50%)
Apr 12, 2017 13.70 13.95 13.70 13.94 1,453,105 +0.16(+1.13%)
Apr 11, 2017 13.74 13.79 13.46 13.78 1,728,850 +0.17(+1.26%)
Apr 10, 2017 13.53 13.78 13.53 13.61 1,628,029 -0.11(-0.82%)
Apr 07, 2017 13.63 13.83 13.57 13.72 692,354 +0.06(+0.43%)
Apr 06, 2017 13.65 13.72 13.49 13.67 1,259,471 -0.01(-0.04%)
Apr 05, 2017 13.67 13.82 13.63 13.67 1,565,445 +0.01(+0.04%)
Apr 04, 2017 13.74 13.74 13.57 13.67 2,013,356 -0.06(-0.47%)
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.