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

Unisys Corp (NY: UIS )

5.540 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 23, 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 (%)
Mar 31, 2016 7.960 7.980 7.700 7.700 704,187 -0.26(-3.27%)
Mar 30, 2016 7.970 8.100 7.910 7.960 2,030,721 +0.03(+0.38%)
Mar 29, 2016 7.740 8.000 7.680 7.930 2,533,206 +0.44(+5.87%)
Mar 28, 2016 7.840 7.880 7.420 7.490 1,507,579 -0.30(-3.85%)
Mar 24, 2016 7.500 7.790 7.790 7.790 1,000,800 +0.21(+2.77%)
Mar 23, 2016 7.760 7.930 7.580 7.580 895,879 -0.23(-2.94%)
Mar 22, 2016 7.750 8.000 7.720 7.810 2,852,259 -0.05(-0.64%)
Mar 21, 2016 7.800 7.950 7.605 7.860 1,325,568 +0.01(+0.13%)
Mar 18, 2016 7.780 7.890 7.740 7.850 1,978,147 +0.13(+1.68%)
Mar 17, 2016 7.550 7.800 7.530 7.720 1,550,726 +0.16(+2.12%)
Mar 16, 2016 7.270 7.610 7.240 7.560 2,123,521 +0.25(+3.42%)
Mar 15, 2016 7.270 7.350 7.140 7.310 2,100,712 -0.05(-0.68%)
Mar 14, 2016 7.660 7.670 7.100 7.360 2,824,798 -0.31(-4.04%)
Mar 11, 2016 7.650 7.750 7.620 7.670 4,683,709 +0.09(+1.19%)
Mar 10, 2016 7.930 7.930 7.330 7.580 11,250,799 -0.39(-4.89%)
Mar 09, 2016 9.330 9.400 7.900 7.970 10,473,664 -3.06(-27.74%)
Mar 08, 2016 11.85 11.89 11.01 11.03 276,200 -0.94(-7.85%)
Mar 07, 2016 11.54 12.00 11.54 11.97 291,504 +0.39(+3.37%)
Mar 04, 2016 11.87 11.91 11.48 11.58 401,445 -0.26(-2.20%)
Mar 03, 2016 11.40 11.96 11.38 11.84 453,243 +0.47(+4.13%)
Mar 02, 2016 11.19 11.40 11.12 11.37 317,985 +0.12(+1.07%)
Mar 01, 2016 10.89 11.28 10.77 11.25 349,883 +0.48(+4.46%)
Feb 29, 2016 10.89 11.07 10.64 10.77 368,914 -0.12(-1.10%)
Feb 26, 2016 10.93 11.06 10.76 10.89 203,448 +0.05(+0.46%)
Feb 25, 2016 10.68 10.88 10.50 10.84 181,477 +0.15(+1.40%)
Feb 24, 2016 10.25 10.77 10.05 10.69 233,696 +0.30(+2.89%)
Feb 23, 2016 10.55 10.80 10.39 10.39 228,529 -0.22(-2.07%)
Feb 22, 2016 10.67 10.80 10.54 10.61 300,856 +0.09(+0.86%)
Feb 19, 2016 10.53 10.60 10.36 10.52 188,115 -0.06(-0.57%)
Feb 18, 2016 10.89 10.91 10.43 10.58 270,097 -0.28(-2.58%)
Feb 17, 2016 10.69 10.99 10.66 10.86 332,036 +0.28(+2.65%)
Feb 16, 2016 10.36 10.63 10.15 10.58 293,374 +0.37(+3.62%)
Feb 12, 2016 10.19 10.21 10.21 10.21 319,800 +0.15(+1.49%)
Feb 11, 2016 9.820 10.20 9.760 10.06 290,979 -0.01(-0.10%)
Feb 10, 2016 9.820 10.51 9.820 10.07 546,571 +0.24(+2.44%)
Feb 09, 2016 9.680 9.960 9.580 9.830 363,283 -0.09(-0.91%)
Feb 08, 2016 10.05 10.21 9.770 9.920 573,591 -0.39(-3.78%)
Feb 05, 2016 10.63 10.89 10.28 10.31 531,778 -0.35(-3.28%)
Feb 04, 2016 10.32 10.86 10.32 10.66 507,810 +0.34(+3.29%)
Feb 03, 2016 10.37 10.50 9.980 10.32 528,489 +0.19(+1.88%)
Feb 02, 2016 9.850 10.37 9.840 10.13 540,353 +0.06(+0.60%)
Feb 01, 2016 9.750 10.23 9.500 10.07 1,029,980 +0.25(+2.55%)
Jan 29, 2016 9.540 11.30 9.540 9.820 1,666,729 +0.91(+10.21%)
Jan 28, 2016 9.270 9.350 8.720 8.910 393,465 -0.13(-1.44%)
Jan 27, 2016 9.350 9.470 8.960 9.040 231,506 -0.35(-3.73%)
Jan 26, 2016 9.110 9.430 8.900 9.390 481,296 +0.35(+3.87%)
Jan 25, 2016 9.460 9.630 9.025 9.040 274,181 -0.49(-5.14%)
Jan 22, 2016 9.600 9.850 9.400 9.530 356,840 +0.18(+1.93%)
Jan 21, 2016 8.870 9.530 8.740 9.350 502,316 +0.48(+5.41%)
Jan 20, 2016 8.420 8.930 8.150 8.870 562,206 +0.29(+3.38%)
Jan 19, 2016 9.020 9.070 8.440 8.580 346,839 -0.25(-2.83%)
Jan 15, 2016 8.850 8.830 8.830 8.830 384,200 -0.32(-3.50%)
Jan 14, 2016 9.000 9.289 8.770 9.150 368,323 +0.28(+3.16%)
Jan 13, 2016 9.610 9.870 8.830 8.870 406,297 -0.74(-7.70%)
Jan 12, 2016 9.700 9.960 9.470 9.610 402,064 +0.03(+0.31%)
Jan 11, 2016 9.800 9.920 9.430 9.580 359,212 -0.18(-1.84%)
Jan 08, 2016 9.950 10.05 9.745 9.760 497,541 -0.12(-1.21%)
Jan 07, 2016 10.23 10.32 9.850 9.880 375,283 -0.56(-5.36%)
Jan 06, 2016 10.66 10.73 10.40 10.44 235,268 -0.42(-3.87%)
Jan 05, 2016 10.68 10.91 10.54 10.86 339,351 +0.18(+1.69%)
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.