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

Unisys Corp (NY: UIS )

5.080 -0.160 (-3.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 29, 2017 8.550 8.750 8.500 8.500 268,857 -0.05(-0.58%)
Sep 28, 2017 8.900 8.900 8.500 8.550 401,534 -0.40(-4.47%)
Sep 27, 2017 8.650 8.950 520,211 +0.28(+3.23%)
Sep 26, 2017 8.450 8.800 8.350 8.670 673,917 +0.22(+2.60%)
Sep 25, 2017 8.200 8.500 8.100 8.450 399,792 +0.20(+2.42%)
Sep 22, 2017 8.200 8.350 8.100 8.250 330,888 +0.00(+0.00%)
Sep 21, 2017 8.350 8.500 8.200 8.250 444,677 -0.05(-0.60%)
Sep 20, 2017 8.200 8.400 8.150 8.300 643,963 +0.00(+0.00%)
Sep 19, 2017 8.200 8.300 8.100 8.300 433,938 +0.15(+1.84%)
Sep 18, 2017 8.000 8.200 7.900 8.150 431,422 +0.15(+1.88%)
Sep 15, 2017 8.100 8.100 7.900 8.000 514,223 +0.00(+0.00%)
Sep 14, 2017 7.900 8.050 7.826 8.000 485,685 +0.05(+0.63%)
Sep 13, 2017 8.000 8.050 7.850 7.950 555,731 +0.00(+0.00%)
Sep 12, 2017 7.750 7.950 7.700 7.950 478,419 +0.20(+2.58%)
Sep 11, 2017 7.700 7.800 7.550 7.750 380,108 +0.10(+1.31%)
Sep 08, 2017 7.600 7.750 7.500 7.650 393,526 +0.00(+0.00%)
Sep 07, 2017 7.650 7.900 7.600 7.650 360,697 +0.05(+0.66%)
Sep 06, 2017 7.600 7.700 7.400 7.600 887,628 +0.00(+0.00%)
Sep 05, 2017 7.700 7.850 7.400 7.600 533,148 -0.15(-1.94%)
Sep 01, 2017 7.750 7.850 7.600 7.750 404,459 +0.00(+0.00%)
Aug 31, 2017 7.750 7.825 7.650 7.750 503,798 +0.10(+1.31%)
Aug 30, 2017 7.550 7.800 7.500 7.650 424,509 +0.05(+0.66%)
Aug 29, 2017 7.750 7.800 7.500 7.600 485,272 -0.20(-2.56%)
Aug 28, 2017 8.050 8.150 7.750 7.800 636,594 -0.30(-3.70%)
Aug 25, 2017 7.850 8.150 7.800 8.100 850,473 +0.20(+2.53%)
Aug 24, 2017 7.700 7.950 7.500 7.900 984,762 +0.25(+3.27%)
Aug 23, 2017 7.150 7.800 7.100 7.650 1,022,738 +0.50(+6.99%)
Aug 22, 2017 7.050 7.200 6.925 7.150 1,420,908 +0.15(+2.14%)
Aug 21, 2017 7.050 7.150 6.900 7.000 1,375,541 -0.15(-2.10%)
Aug 18, 2017 7.900 7.901 7.100 7.150 1,676,400 -0.75(-9.49%)
Aug 17, 2017 8.200 8.400 7.900 7.900 829,203 -0.40(-4.82%)
Aug 16, 2017 8.000 8.300 8.000 8.300 527,768 +0.30(+3.75%)
Aug 15, 2017 8.400 8.550 8.000 8.000 698,577 -0.40(-4.76%)
Aug 14, 2017 8.350 8.550 8.300 8.400 515,920 +0.19(+2.31%)
Aug 11, 2017 8.000 8.250 8.000 8.210 669,326 +0.21(+2.63%)
Aug 10, 2017 8.350 8.400 7.950 8.000 842,710 -0.35(-4.19%)
Aug 09, 2017 8.400 8.500 8.250 8.350 858,684 -0.10(-1.18%)
Aug 08, 2017 8.750 8.850 8.400 8.450 1,041,888 -0.35(-3.98%)
Aug 07, 2017 8.800 8.900 8.500 8.800 1,532,282 +0.00(+0.00%)
Aug 04, 2017 9.150 9.200 8.700 8.800 1,277,136 -0.25(-2.76%)
Aug 03, 2017 9.700 9.850 8.650 9.050 3,205,002 -0.69(-7.08%)
Aug 02, 2017 11.35 11.35 9.700 9.740 6,535,604 -2.91(-23.00%)
Aug 01, 2017 12.80 12.80 12.50 12.65 806,791 -0.15(-1.17%)
Jul 31, 2017 12.55 12.80 12.40 12.80 540,218 +0.30(+2.40%)
Jul 28, 2017 12.75 12.80 12.45 12.50 1,009,900 -0.35(-2.72%)
Jul 27, 2017 12.95 13.05 12.65 12.85 242,072 -0.05(-0.39%)
Jul 26, 2017 13.15 13.20 12.85 12.90 276,803 -0.20(-1.53%)
Jul 25, 2017 13.00 13.22 12.95 13.10 251,820 +0.15(+1.16%)
Jul 24, 2017 12.95 12.95 12.70 12.95 269,592 +0.05(+0.39%)
Jul 21, 2017 13.10 13.20 12.88 12.90 323,418 -0.15(-1.15%)
Jul 20, 2017 13.00 13.05 12.80 13.05 177,451 +0.05(+0.38%)
Jul 19, 2017 13.15 13.25 12.95 13.00 235,925 -0.05(-0.38%)
Jul 18, 2017 13.00 13.20 13.00 13.05 156,058 -0.10(-0.76%)
Jul 17, 2017 13.10 13.25 12.95 13.15 214,470 +0.00(+0.00%)
Jul 14, 2017 12.90 13.15 12.75 13.15 179,754 +0.20(+1.54%)
Jul 13, 2017 13.00 13.15 12.80 12.95 305,210 -0.05(-0.38%)
Jul 12, 2017 12.75 13.00 12.75 13.00 289,906 +0.35(+2.77%)
Jul 11, 2017 12.65 12.80 12.50 12.65 257,356 -0.05(-0.39%)
Jul 10, 2017 12.65 12.75 12.55 12.70 263,479 +0.00(+0.00%)
Jul 07, 2017 12.55 12.70 12.50 12.70 157,630 +0.25(+2.01%)
Jul 06, 2017 12.55 12.69 12.35 12.45 329,014 -0.30(-2.35%)
Jul 05, 2017 12.90 12.90 12.50 12.75 288,787 -0.20(-1.54%)
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.