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

Unisys Corp (NY: UIS )

5.285 -0.145 (-2.67%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 1, 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 (%)
Oct 31, 2019 9.890 10.28 9.670 10.26 1,791,347 +0.37(+3.74%)
Oct 30, 2019 9.480 10.25 9.330 9.890 2,499,119 +1.40(+16.49%)
Oct 29, 2019 8.600 8.630 8.370 8.490 964,031 -0.08(-0.93%)
Oct 28, 2019 8.240 8.610 8.220 8.570 775,947 +0.43(+5.28%)
Oct 25, 2019 7.900 8.177 7.890 8.140 773,000 +0.21(+2.65%)
Oct 24, 2019 8.220 8.220 7.790 7.930 466,739 -0.20(-2.46%)
Oct 23, 2019 7.870 8.140 7.810 8.130 521,498 +0.28(+3.57%)
Oct 22, 2019 7.760 7.890 7.590 7.850 602,479 +0.11(+1.42%)
Oct 21, 2019 7.590 7.780 7.570 7.740 498,412 +0.21(+2.79%)
Oct 18, 2019 7.780 7.810 7.495 7.530 583,000 -0.28(-3.59%)
Oct 17, 2019 7.750 7.880 7.710 7.810 670,100 +0.08(+1.03%)
Oct 16, 2019 7.830 7.990 7.670 7.730 815,089 -0.17(-2.15%)
Oct 15, 2019 7.720 7.990 7.700 7.900 957,805 +0.17(+2.20%)
Oct 14, 2019 7.590 7.870 7.420 7.730 847,850 +0.12(+1.58%)
Oct 11, 2019 7.230 7.750 7.170 7.610 1,197,700 +0.60(+8.56%)
Oct 10, 2019 6.850 7.040 6.810 7.010 688,862 +0.17(+2.49%)
Oct 09, 2019 6.880 6.930 6.740 6.840 441,768 +0.00(+0.00%)
Oct 08, 2019 7.020 7.040 6.830 6.840 668,583 -0.18(-2.56%)
Oct 07, 2019 6.980 7.120 6.860 7.020 520,151 +0.08(+1.15%)
Oct 04, 2019 6.840 6.950 6.680 6.940 530,600 +0.10(+1.46%)
Oct 03, 2019 6.640 6.895 6.460 6.840 1,193,547 +0.15(+2.24%)
Oct 02, 2019 6.900 6.940 6.690 6.690 788,157 -0.28(-4.02%)
Oct 01, 2019 7.470 7.590 6.920 6.970 624,646 -0.46(-6.19%)
Sep 30, 2019 7.490 7.580 7.320 7.430 667,579 -0.03(-0.40%)
Sep 27, 2019 7.480 7.670 7.420 7.460 818,600 -0.01(-0.13%)
Sep 26, 2019 7.600 7.846 7.410 7.470 946,085 -0.07(-0.93%)
Sep 25, 2019 7.340 7.570 7.250 7.540 1,535,811 +0.18(+2.45%)
Sep 24, 2019 7.610 7.660 7.280 7.360 1,019,407 -0.21(-2.77%)
Sep 23, 2019 7.710 7.723 7.350 7.570 1,392,880 -0.23(-2.95%)
Sep 20, 2019 7.880 8.075 7.740 7.800 1,189,500 -0.09(-1.14%)
Sep 19, 2019 8.180 8.335 7.850 7.890 1,103,447 -0.29(-3.55%)
Sep 18, 2019 8.430 8.500 8.015 8.180 1,173,606 -0.22(-2.62%)
Sep 17, 2019 8.380 8.450 8.080 8.400 916,611 -0.09(-1.06%)
Sep 16, 2019 8.640 8.740 8.330 8.490 851,367 -0.20(-2.30%)
Sep 13, 2019 8.570 8.740 8.430 8.690 977,700 +0.12(+1.40%)
Sep 12, 2019 8.470 8.620 8.230 8.570 1,220,598 +0.08(+0.94%)
Sep 11, 2019 8.330 8.580 8.000 8.490 1,277,474 +0.22(+2.66%)
Sep 10, 2019 7.520 8.280 7.460 8.270 1,765,087 +0.76(+10.12%)
Sep 09, 2019 7.110 7.550 7.050 7.510 1,196,610 +0.40(+5.63%)
Sep 06, 2019 7.160 7.180 7.030 7.110 894,800 -0.05(-0.70%)
Sep 05, 2019 6.800 7.240 6.765 7.160 1,680,120 +0.44(+6.55%)
Sep 04, 2019 6.540 6.780 6.500 6.720 976,994 +0.27(+4.19%)
Sep 03, 2019 6.570 6.690 6.410 6.450 1,535,255 -0.09(-1.38%)
Aug 30, 2019 6.870 6.930 6.390 6.540 1,349,600 -0.27(-3.96%)
Aug 29, 2019 6.980 7.050 6.800 6.810 1,172,880 -0.06(-0.87%)
Aug 28, 2019 6.820 7.020 6.740 6.870 2,860,667 +0.02(+0.29%)
Aug 27, 2019 7.120 7.160 6.800 6.850 1,362,512 -0.24(-3.39%)
Aug 26, 2019 7.260 7.350 6.960 7.090 1,162,578 -0.08(-1.12%)
Aug 23, 2019 7.670 7.700 7.110 7.170 1,950,500 -0.54(-7.00%)
Aug 22, 2019 7.740 7.950 7.700 7.710 1,786,733 -0.03(-0.39%)
Aug 21, 2019 8.060 8.130 7.600 7.740 1,194,277 -0.23(-2.89%)
Aug 20, 2019 7.930 8.060 7.560 7.970 1,563,117 -0.03(-0.38%)
Aug 19, 2019 8.180 8.260 7.970 8.000 1,044,350 -0.06(-0.74%)
Aug 16, 2019 8.100 8.220 7.934 8.060 1,344,000 +0.02(+0.25%)
Aug 15, 2019 8.390 8.430 8.030 8.040 817,626 -0.38(-4.51%)
Aug 14, 2019 8.820 8.820 8.320 8.420 1,047,483 -0.58(-6.44%)
Aug 13, 2019 9.190 9.310 8.720 9.000 1,052,386 +0.04(+0.45%)
Aug 12, 2019 9.510 9.550 8.920 8.960 895,335 -0.67(-6.96%)
Aug 09, 2019 10.23 10.23 9.530 9.630 841,800 -0.72(-6.96%)
Aug 08, 2019 10.21 10.53 10.11 10.35 508,986 -0.05(-0.48%)
Aug 07, 2019 10.32 10.51 10.22 10.40 589,391 -0.02(-0.19%)
Aug 06, 2019 11.00 11.07 10.24 10.42 942,286 -0.40(-3.70%)
Aug 05, 2019 11.27 11.32 10.71 10.82 1,350,671 -0.88(-7.52%)
Aug 02, 2019 12.43 12.43 11.66 11.70 802,700 -0.80(-6.40%)
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.