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 (%)
Jun 30, 2020 10.66 10.93 10.42 10.91 970,852 +0.26(+2.44%)
Jun 29, 2020 10.09 10.68 9.960 10.65 794,856 +0.65(+6.50%)
Jun 26, 2020 10.71 10.76 9.920 10.00 2,416,800 -0.78(-7.24%)
Jun 25, 2020 10.86 11.18 10.63 10.78 818,343 -0.16(-1.46%)
Jun 24, 2020 10.93 11.04 10.56 10.94 638,849 -0.23(-2.06%)
Jun 23, 2020 11.28 11.50 11.07 11.17 655,415 +0.10(+0.90%)
Jun 22, 2020 11.55 11.55 10.75 11.07 684,539 -0.57(-4.90%)
Jun 19, 2020 11.67 11.95 11.46 11.64 852,500 +0.02(+0.17%)
Jun 18, 2020 11.44 11.79 11.42 11.62 438,231 -0.01(-0.09%)
Jun 17, 2020 11.64 11.81 11.40 11.63 486,853 +0.04(+0.35%)
Jun 16, 2020 11.69 11.96 11.51 11.59 539,537 +0.39(+3.48%)
Jun 15, 2020 10.80 11.41 10.65 11.20 573,218 +0.04(+0.36%)
Jun 12, 2020 11.91 12.18 11.02 11.16 673,000 -0.36(-3.12%)
Jun 11, 2020 11.94 12.09 11.15 11.52 790,371 -0.94(-7.54%)
Jun 10, 2020 12.96 13.24 12.37 12.46 625,626 -0.51(-3.93%)
Jun 09, 2020 12.99 13.57 12.81 12.97 1,024,369 -0.25(-1.89%)
Jun 08, 2020 12.73 13.35 12.68 13.22 763,417 +0.62(+4.92%)
Jun 05, 2020 12.37 12.98 12.12 12.60 1,058,300 +0.52(+4.30%)
Jun 04, 2020 11.72 12.46 11.72 12.08 877,389 +0.25(+2.11%)
Jun 03, 2020 11.75 12.01 11.75 11.83 511,188 +0.15(+1.28%)
Jun 02, 2020 11.72 11.80 11.24 11.68 427,376 +0.12(+1.04%)
Jun 01, 2020 11.42 11.97 11.41 11.56 544,358 +0.20(+1.76%)
May 29, 2020 11.48 11.55 10.73 11.36 850,300 -0.24(-2.07%)
May 28, 2020 12.00 12.01 11.50 11.60 508,710 -0.16(-1.36%)
May 27, 2020 11.93 11.93 11.47 11.76 540,040 +0.12(+1.03%)
May 26, 2020 11.75 11.95 11.38 11.64 536,397 +0.40(+3.56%)
May 22, 2020 11.17 11.26 11.01 11.24 331,200 +0.16(+1.44%)
May 21, 2020 11.18 11.33 10.80 11.08 464,613 -0.13(-1.16%)
May 20, 2020 11.00 11.22 10.94 11.21 504,149 +0.39(+3.60%)
May 19, 2020 10.86 11.14 10.75 10.82 510,582 -0.05(-0.46%)
May 18, 2020 10.63 10.97 10.57 10.87 629,168 +0.68(+6.67%)
May 15, 2020 9.820 10.43 9.750 10.19 897,300 +0.35(+3.56%)
May 14, 2020 9.900 10.06 9.350 9.840 1,487,051 -0.30(-2.96%)
May 13, 2020 10.50 10.64 9.930 10.14 769,947 -0.45(-4.25%)
May 12, 2020 11.63 11.70 10.52 10.59 619,094 -0.94(-8.15%)
May 11, 2020 11.37 11.71 11.06 11.53 868,613 +0.09(+0.79%)
May 08, 2020 11.26 11.53 11.19 11.44 377,400 +0.35(+3.16%)
May 07, 2020 11.34 11.46 10.89 11.09 484,352 -0.13(-1.16%)
May 06, 2020 11.57 11.78 11.16 11.22 562,851 -0.29(-2.52%)
May 05, 2020 11.67 11.72 11.26 11.51 738,099 +0.02(+0.17%)
May 04, 2020 11.71 11.81 11.24 11.49 502,666 -0.38(-3.20%)
May 01, 2020 12.13 12.27 11.32 11.87 1,193,700 -0.72(-5.72%)
Apr 30, 2020 12.29 12.77 11.51 12.59 1,340,403 +0.04(+0.32%)
Apr 29, 2020 12.87 13.13 11.72 12.55 1,823,908 +0.33(+2.70%)
Apr 28, 2020 12.84 12.89 12.15 12.22 848,632 -0.20(-1.61%)
Apr 27, 2020 11.72 12.55 11.72 12.42 605,346 +0.71(+6.06%)
Apr 24, 2020 11.79 11.94 11.42 11.71 350,800 -0.11(-0.93%)
Apr 23, 2020 11.55 12.09 11.55 11.82 497,858 +0.31(+2.69%)
Apr 22, 2020 11.90 12.01 11.33 11.51 419,252 -0.05(-0.43%)
Apr 21, 2020 11.30 11.69 11.10 11.56 497,347 -0.02(-0.17%)
Apr 20, 2020 11.78 12.17 11.54 11.58 483,860 -0.47(-3.90%)
Apr 17, 2020 11.87 12.24 11.66 12.05 828,200 +0.56(+4.87%)
Apr 16, 2020 11.94 12.19 11.33 11.49 539,126 -0.43(-3.61%)
Apr 15, 2020 12.28 12.34 11.67 11.92 539,964 -0.82(-6.44%)
Apr 14, 2020 13.06 13.43 12.51 12.74 446,450 -0.07(-0.55%)
Apr 13, 2020 13.32 13.62 12.68 12.81 567,521 -0.55(-4.12%)
Apr 09, 2020 13.26 13.70 12.99 13.36 1,123,400 +0.46(+3.57%)
Apr 08, 2020 12.26 13.12 11.84 12.90 991,967 +0.90(+7.50%)
Apr 07, 2020 12.63 12.95 11.75 12.00 1,074,410 -0.37(-2.99%)
Apr 06, 2020 11.22 12.52 10.93 12.37 1,159,690 +1.81(+17.14%)
Apr 03, 2020 10.92 11.19 10.12 10.56 709,300 -0.42(-3.83%)
Apr 02, 2020 10.38 11.26 10.24 10.98 753,649 +0.62(+5.98%)
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.