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

Unisys Corp (NY: UIS )

5.210 -0.220 (-4.05%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2016 10.12 10.15 9.830 10.10 600,946 -0.02(-0.20%)
Aug 30, 2016 10.24 10.33 10.08 10.12 378,372 -0.08(-0.78%)
Aug 29, 2016 10.16 10.25 10.00 10.20 467,493 +0.02(+0.20%)
Aug 26, 2016 10.23 10.31 10.06 10.18 443,132 -0.07(-0.68%)
Aug 25, 2016 10.14 10.36 10.11 10.25 524,754 +0.08(+0.79%)
Aug 24, 2016 10.41 10.45 10.14 10.17 632,375 -0.24(-2.31%)
Aug 23, 2016 10.41 10.44 10.32 10.41 842,730 +0.02(+0.19%)
Aug 22, 2016 10.38 10.41 10.23 10.39 861,310 +0.00(+0.00%)
Aug 19, 2016 10.45 10.45 10.26 10.39 550,096 -0.09(-0.86%)
Aug 18, 2016 10.45 10.56 10.36 10.48 606,357 +0.08(+0.77%)
Aug 17, 2016 10.49 10.59 10.30 10.40 653,005 -0.10(-0.95%)
Aug 16, 2016 10.60 10.64 10.40 10.50 546,004 -0.11(-1.04%)
Aug 15, 2016 10.55 10.70 10.48 10.61 649,466 +0.06(+0.57%)
Aug 12, 2016 10.42 10.56 10.24 10.55 661,298 +0.10(+0.96%)
Aug 11, 2016 10.21 10.56 10.20 10.45 837,362 +0.28(+2.75%)
Aug 10, 2016 10.19 10.34 10.12 10.17 667,887 -0.03(-0.29%)
Aug 09, 2016 10.13 10.24 10.05 10.20 509,099 +0.04(+0.39%)
Aug 08, 2016 10.23 10.34 10.00 10.16 568,501 -0.07(-0.68%)
Aug 05, 2016 10.06 10.32 10.00 10.23 691,366 +0.23(+2.30%)
Aug 04, 2016 10.15 10.16 9.900 10.00 1,665,925 -0.13(-1.28%)
Aug 03, 2016 9.990 10.26 9.890 10.13 680,548 +0.16(+1.60%)
Aug 02, 2016 9.840 10.13 9.800 9.970 726,917 +0.11(+1.12%)
Aug 01, 2016 9.900 9.970 9.620 9.860 655,462 -0.05(-0.50%)
Jul 29, 2016 9.970 10.00 9.700 9.910 796,994 -0.03(-0.30%)
Jul 28, 2016 9.980 10.07 9.642 9.940 2,250,080 -0.10(-1.00%)
Jul 27, 2016 9.220 10.40 8.920 10.04 6,972,355 +2.09(+26.29%)
Jul 26, 2016 7.700 7.950 7.590 7.950 1,485,485 +0.24(+3.11%)
Jul 25, 2016 7.510 7.862 7.510 7.710 576,482 +0.20(+2.66%)
Jul 22, 2016 7.540 7.610 7.360 7.510 585,424 -0.01(-0.13%)
Jul 21, 2016 7.570 7.820 7.520 7.520 521,937 -0.09(-1.18%)
Jul 20, 2016 7.430 7.660 7.360 7.610 443,529 +0.26(+3.54%)
Jul 19, 2016 7.670 7.720 7.340 7.350 608,134 -0.38(-4.92%)
Jul 18, 2016 7.710 7.790 7.570 7.730 410,277 -0.03(-0.39%)
Jul 15, 2016 7.840 7.860 7.680 7.760 446,950 -0.08(-1.02%)
Jul 14, 2016 7.930 7.930 7.600 7.840 872,112 +0.00(+0.00%)
Jul 13, 2016 7.830 7.880 7.670 7.840 835,548 +0.10(+1.29%)
Jul 12, 2016 7.440 7.790 7.425 7.740 843,770 +0.37(+5.02%)
Jul 11, 2016 7.320 7.440 7.280 7.370 647,632 +0.10(+1.38%)
Jul 08, 2016 7.190 7.345 7.080 7.270 578,481 +0.19(+2.68%)
Jul 07, 2016 6.890 7.120 6.890 7.080 892,163 +0.19(+2.76%)
Jul 06, 2016 6.940 6.970 6.740 6.890 493,043 -0.10(-1.43%)
Jul 05, 2016 7.120 7.230 6.850 6.990 492,219 -0.16(-2.24%)
Jul 01, 2016 7.300 7.150 7.150 7.150 808,300 -0.13(-1.79%)
Jun 30, 2016 7.120 7.280 6.965 7.280 638,706 +0.22(+3.12%)
Jun 29, 2016 6.900 7.240 6.820 7.060 1,232,226 +0.29(+4.28%)
Jun 28, 2016 6.970 7.070 6.720 6.770 1,093,854 -0.06(-0.88%)
Jun 27, 2016 7.230 7.240 6.815 6.830 1,286,641 -0.59(-7.95%)
Jun 24, 2016 7.940 7.970 7.330 7.420 2,070,919 -0.84(-10.17%)
Jun 23, 2016 8.400 8.445 8.190 8.260 676,403 -0.04(-0.48%)
Jun 22, 2016 7.900 8.450 7.900 8.300 2,692,508 +0.80(+10.67%)
Jun 21, 2016 7.650 7.650 7.415 7.500 370,160 -0.16(-2.09%)
Jun 20, 2016 8.040 8.040 7.600 7.660 621,166 +0.12(+1.59%)
Jun 17, 2016 7.480 7.690 7.380 7.540 693,812 +0.08(+1.07%)
Jun 16, 2016 7.640 7.640 7.350 7.460 612,052 -0.21(-2.74%)
Jun 15, 2016 7.790 7.940 7.650 7.670 357,528 -0.10(-1.29%)
Jun 14, 2016 7.980 8.050 7.750 7.770 506,660 -0.27(-3.36%)
Jun 13, 2016 8.070 8.180 7.880 8.040 579,161 -0.05(-0.62%)
Jun 10, 2016 8.150 8.230 7.920 8.090 571,877 -0.16(-1.94%)
Jun 09, 2016 8.270 8.290 8.130 8.250 425,766 -0.08(-0.96%)
Jun 08, 2016 8.480 8.510 8.320 8.330 513,036 -0.13(-1.54%)
Jun 07, 2016 8.470 8.580 8.400 8.460 362,300 -0.01(-0.12%)
Jun 06, 2016 8.420 8.500 8.320 8.470 658,596 +0.10(+1.19%)
Jun 03, 2016 8.400 8.450 8.200 8.370 747,531 -0.03(-0.36%)
Jun 02, 2016 8.280 8.450 8.220 8.400 860,784 +0.05(+0.60%)
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.