Skip to main content

Unisys Corp (NY: UIS )

4.910 -0.130 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 29.10 30.49 29.07 30.46 1,553,488 +1.73(+6.02%)
Mar 28, 2014 28.81 29.46 28.65 28.73 528,316 -0.03(-0.10%)
Mar 27, 2014 29.49 29.70 28.46 28.76 947,766 -0.87(-2.94%)
Mar 26, 2014 30.61 30.91 29.62 29.63 600,884 -0.73(-2.40%)
Mar 25, 2014 30.81 31.00 29.95 30.36 613,984 -0.21(-0.69%)
Mar 24, 2014 30.77 31.17 30.37 30.57 711,810 -0.31(-1.00%)
Mar 21, 2014 31.05 31.20 30.76 30.88 694,882 -0.06(-0.19%)
Mar 20, 2014 31.16 31.49 30.64 30.94 431,893 -0.28(-0.90%)
Mar 19, 2014 31.39 31.59 30.95 31.22 524,399 -0.10(-0.32%)
Mar 18, 2014 30.00 31.60 29.97 31.32 1,203,061 +1.33(+4.43%)
Mar 17, 2014 30.37 30.60 29.63 29.99 646,894 +0.00(+0.00%)
Mar 14, 2014 29.99 30.38 29.90 29.99 698,818 -0.11(-0.37%)
Mar 13, 2014 30.88 30.90 29.93 30.10 812,653 -0.74(-2.40%)
Mar 12, 2014 30.70 31.01 30.46 30.84 787,802 +0.02(+0.06%)
Mar 11, 2014 31.75 31.91 30.48 30.82 1,802,762 -2.24(-6.78%)
Mar 10, 2014 33.39 33.84 32.89 33.06 690,084 -0.26(-0.78%)
Mar 07, 2014 34.45 34.48 33.24 33.32 960,206 -1.11(-3.22%)
Mar 06, 2014 34.98 34.98 33.98 34.43 669,762 -0.50(-1.43%)
Mar 05, 2014 34.95 35.00 34.47 34.93 630,443 -0.01(-0.03%)
Mar 04, 2014 33.95 35.20 33.76 34.94 767,868 +1.52(+4.55%)
Mar 03, 2014 33.66 33.83 32.79 33.42 645,328 -0.80(-2.34%)
Feb 28, 2014 35.85 36.05 34.21 34.22 1,136,307 -1.52(-4.25%)
Feb 27, 2014 34.19 35.76 34.14 35.74 846,783 +1.54(+4.50%)
Feb 26, 2014 34.86 35.53 34.10 34.20 1,050,256 -0.68(-1.95%)
Feb 25, 2014 33.98 34.90 33.90 34.88 570,716 +0.92(+2.71%)
Feb 24, 2014 33.43 34.39 33.34 33.96 369,364 +0.62(+1.86%)
Feb 21, 2014 33.30 33.56 32.87 33.34 361,374 +0.23(+0.69%)
Feb 20, 2014 32.60 33.36 32.56 33.11 612,726 +0.52(+1.60%)
Feb 19, 2014 32.82 32.93 32.34 32.59 497,291 -0.38(-1.15%)
Feb 18, 2014 32.35 33.18 32.31 32.97 435,389 +0.61(+1.89%)
Feb 14, 2014 32.23 32.36 32.36 32.36 362,200 +0.03(+0.09%)
Feb 13, 2014 31.95 32.34 31.79 32.33 250,458 +0.06(+0.19%)
Feb 12, 2014 32.86 33.24 32.12 32.27 384,157 -0.57(-1.74%)
Feb 11, 2014 32.87 32.95 32.39 32.84 362,016 -0.05(-0.15%)
Feb 10, 2014 32.10 33.58 32.09 32.89 721,697 +0.79(+2.46%)
Feb 07, 2014 31.57 32.11 31.23 32.10 658,010 +0.68(+2.16%)
Feb 06, 2014 31.71 31.93 31.29 31.42 546,396 -0.26(-0.82%)
Feb 05, 2014 31.80 32.15 30.25 31.68 1,125,760 -0.40(-1.25%)
Feb 04, 2014 32.42 32.42 31.79 32.08 1,005,992 -0.27(-0.83%)
Feb 03, 2014 34.28 34.85 31.66 32.35 1,631,611 -1.92(-5.60%)
Jan 31, 2014 34.24 35.40 33.82 34.27 2,870,089 +3.12(+10.02%)
Jan 30, 2014 30.78 31.28 30.48 31.15 1,961,475 +0.62(+2.03%)
Jan 29, 2014 30.55 31.18 30.21 30.53 500,356 -0.39(-1.26%)
Jan 28, 2014 30.92 31.08 30.12 30.92 592,347 +0.10(+0.32%)
Jan 27, 2014 30.62 31.58 30.50 30.82 530,266 +0.32(+1.05%)
Jan 24, 2014 31.98 31.98 30.43 30.50 774,535 -1.68(-5.22%)
Jan 23, 2014 32.75 33.13 32.05 32.18 382,622 -0.74(-2.25%)
Jan 22, 2014 32.78 33.13 32.50 32.92 564,645 +0.12(+0.37%)
Jan 21, 2014 32.89 33.23 32.57 32.80 471,662 +0.27(+0.83%)
Jan 17, 2014 32.88 32.53 32.53 32.53 387,700 -0.43(-1.30%)
Jan 16, 2014 32.97 33.19 32.72 32.96 352,843 -0.16(-0.48%)
Jan 15, 2014 32.79 33.47 32.62 33.12 636,837 +0.33(+1.01%)
Jan 14, 2014 31.25 32.81 31.25 32.79 532,075 +1.67(+5.37%)
Jan 13, 2014 31.69 32.32 30.76 31.12 773,074 -0.62(-1.95%)
Jan 10, 2014 33.03 33.12 31.58 31.74 1,295,440 -2.00(-5.93%)
Jan 09, 2014 33.63 34.14 33.50 33.74 522,893 +0.19(+0.57%)
Jan 08, 2014 33.66 33.90 33.34 33.55 355,586 -0.08(-0.24%)
Jan 07, 2014 33.62 33.73 33.25 33.63 464,832 +0.18(+0.54%)
Jan 06, 2014 33.24 33.95 33.17 33.45 628,581 +0.47(+1.43%)
Jan 03, 2014 32.89 33.11 32.23 32.98 560,422 +0.01(+0.03%)
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.