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

Unisys Corp (NY: UIS )

4.970 -0.160 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 18.60 18.60 18.60 0 +0.10(+0.54%)
Aug 30, 2018 18.30 18.55 17.75 18.50 2,837,619 +0.20(+1.09%)
Aug 29, 2018 18.05 18.65 17.95 18.30 8,936,094 +1.55(+9.25%)
Aug 28, 2018 15.95 17.00 15.93 16.75 1,381,830 +0.85(+5.35%)
Aug 27, 2018 16.00 16.05 15.75 15.90 563,174 -0.05(-0.31%)
Aug 24, 2018 15.85 15.98 15.75 15.95 365,100 +0.25(+1.59%)
Aug 23, 2018 15.95 16.00 15.65 15.70 209,839 -0.25(-1.57%)
Aug 22, 2018 15.80 16.00 15.75 15.95 501,392 +0.15(+0.95%)
Aug 21, 2018 15.80 15.90 15.65 15.80 468,051 +0.15(+0.96%)
Aug 20, 2018 15.35 15.70 15.20 15.65 689,379 +0.30(+1.95%)
Aug 17, 2018 15.20 15.40 14.95 15.35 560,800 +0.05(+0.33%)
Aug 16, 2018 15.40 15.50 15.10 15.30 561,457 +0.05(+0.33%)
Aug 15, 2018 15.20 15.39 14.97 15.25 459,023 -0.10(-0.65%)
Aug 14, 2018 15.55 15.77 15.25 15.35 588,036 -0.05(-0.32%)
Aug 13, 2018 15.75 16.00 15.25 15.40 1,026,507 -0.40(-2.53%)
Aug 10, 2018 15.85 16.00 15.60 15.80 723,500 -0.10(-0.63%)
Aug 09, 2018 15.95 16.27 15.82 15.90 538,315 +0.05(+0.32%)
Aug 08, 2018 16.00 16.00 15.22 15.85 1,031,261 -0.10(-0.63%)
Aug 07, 2018 16.00 16.35 15.80 15.95 1,035,043 +0.05(+0.31%)
Aug 06, 2018 15.50 15.90 15.25 15.90 1,455,304 +0.45(+2.91%)
Aug 03, 2018 15.10 15.45 14.95 15.45 1,029,700 +0.35(+2.32%)
Aug 02, 2018 14.55 15.20 14.20 15.10 2,805,584 +0.55(+3.78%)
Aug 01, 2018 13.60 15.05 13.60 14.55 3,476,281 +1.70(+13.23%)
Jul 31, 2018 12.70 12.90 12.50 12.85 756,130 +0.15(+1.18%)
Jul 30, 2018 12.80 12.95 12.50 12.70 582,393 -0.10(-0.78%)
Jul 27, 2018 13.60 13.62 12.25 12.80 1,449,700 -0.75(-5.54%)
Jul 26, 2018 13.80 13.90 13.40 13.55 489,720 -0.25(-1.81%)
Jul 25, 2018 13.75 14.15 13.70 13.80 663,375 +0.05(+0.36%)
Jul 24, 2018 14.30 14.35 13.45 13.75 937,827 -0.45(-3.17%)
Jul 23, 2018 14.05 14.25 13.90 14.20 457,799 +0.15(+1.07%)
Jul 20, 2018 14.05 14.20 14.00 14.05 452,990 +0.05(+0.36%)
Jul 19, 2018 14.10 14.20 13.90 14.00 648,567 -0.10(-0.71%)
Jul 18, 2018 14.20 14.24 13.95 14.10 208,598 -0.15(-1.05%)
Jul 17, 2018 14.20 14.35 14.05 14.25 575,509 +0.05(+0.35%)
Jul 16, 2018 14.45 14.60 14.07 14.20 289,393 -0.20(-1.39%)
Jul 13, 2018 14.50 14.60 14.28 14.40 380,320 -0.10(-0.69%)
Jul 12, 2018 14.30 14.50 14.20 14.50 1,262,581 +0.25(+1.75%)
Jul 11, 2018 14.40 14.70 14.10 14.25 1,065,690 -0.30(-2.06%)
Jul 10, 2018 14.90 15.05 14.45 14.55 2,183,050 -0.25(-1.69%)
Jul 09, 2018 14.65 14.95 14.45 14.80 1,425,979 +0.40(+2.78%)
Jul 06, 2018 13.60 14.75 13.55 14.40 1,488,919 +0.80(+5.88%)
Jul 05, 2018 13.15 13.75 13.15 13.60 757,773 +0.45(+3.42%)
Jul 03, 2018 13.15 13.15 13.15 0 +0.10(+0.77%)
Jul 02, 2018 12.85 13.10 12.85 13.05 347,169 +0.15(+1.16%)
Jun 29, 2018 12.80 13.00 12.75 12.90 431,625 +0.20(+1.57%)
Jun 28, 2018 12.80 13.03 12.65 12.70 458,214 -0.15(-1.17%)
Jun 27, 2018 12.95 13.00 12.60 12.85 770,966 -0.15(-1.15%)
Jun 26, 2018 13.35 13.35 12.80 13.00 645,827 -0.45(-3.35%)
Jun 25, 2018 13.70 13.70 13.25 13.45 553,440 -0.20(-1.47%)
Jun 22, 2018 13.65 13.70 13.30 13.65 723,080 +0.03(+0.22%)
Jun 21, 2018 13.70 13.75 13.35 13.62 405,511 -0.13(-0.95%)
Jun 20, 2018 13.70 13.90 13.65 13.75 519,048 +0.05(+0.36%)
Jun 19, 2018 13.55 13.80 13.38 13.70 986,341 +0.10(+0.74%)
Jun 18, 2018 13.30 13.65 13.25 13.60 868,082 +0.30(+2.26%)
Jun 15, 2018 13.50 13.15 13.30 689,649 +0.15(+1.14%)
Jun 14, 2018 13.45 13.55 13.10 13.15 268,728 -0.30(-2.23%)
Jun 13, 2018 13.15 13.70 13.03 13.45 712,414 +0.35(+2.67%)
Jun 12, 2018 13.25 13.31 13.05 13.10 508,142 -0.10(-0.76%)
Jun 11, 2018 13.25 13.45 13.07 13.20 473,501 +0.00(+0.00%)
Jun 08, 2018 12.90 13.25 12.80 13.20 422,956 +0.20(+1.54%)
Jun 07, 2018 13.10 13.20 12.85 13.00 395,220 -0.05(-0.38%)
Jun 06, 2018 13.20 13.05 700,489 +0.40(+3.16%)
Jun 05, 2018 12.35 12.75 12.35 12.65 372,021 +0.25(+2.02%)
Jun 04, 2018 12.35 12.40 12.25 12.40 382,577 +0.05(+0.40%)
Jun 01, 2018 12.10 12.45 12.10 12.35 425,024 +0.30(+2.49%)
May 31, 2018 12.25 12.30 12.00 12.05 671,662 -0.15(-1.23%)
May 30, 2018 12.15 12.75 12.15 12.20 697,814 +0.10(+0.83%)
May 29, 2018 11.90 12.15 11.80 12.10 368,474 +0.15(+1.26%)
May 25, 2018 11.95 11.95 11.95 0 +0.05(+0.42%)
May 24, 2018 11.75 12.00 11.60 11.90 410,833 +0.10(+0.85%)
May 23, 2018 11.80 11.88 11.70 11.80 302,491 +0.00(+0.00%)
May 22, 2018 11.95 12.00 11.80 11.80 228,304 -0.20(-1.67%)
May 21, 2018 11.95 12.00 11.80 12.00 290,090 +0.15(+1.27%)
May 18, 2018 11.95 12.10 11.80 11.85 430,921 -0.05(-0.42%)
May 17, 2018 11.75 12.07 11.70 11.90 363,962 +0.20(+1.71%)
May 16, 2018 11.85 11.90 11.68 11.70 489,101 -0.10(-0.85%)
May 15, 2018 11.60 11.85 11.50 11.80 321,193 +0.05(+0.43%)
May 14, 2018 12.05 12.15 11.75 11.75 318,444 -0.25(-2.08%)
May 11, 2018 11.85 12.03 11.80 12.00 276,968 +0.05(+0.42%)
May 10, 2018 11.95 12.25 11.85 11.95 464,170 +0.00(+0.00%)
May 09, 2018 12.00 12.10 11.75 11.95 471,483 +0.05(+0.42%)
May 08, 2018 11.85 12.15 11.81 11.90 340,136 -0.10(-0.83%)
May 07, 2018 12.00 12.15 11.81 12.00 445,240 +0.10(+0.84%)
May 04, 2018 12.25 12.25 11.88 11.90 483,186 -0.40(-3.25%)
May 03, 2018 12.00 12.40 11.60 12.30 1,577,694 +0.30(+2.50%)
May 02, 2018 11.45 12.47 10.95 12.00 2,269,714 +0.95(+8.60%)
May 01, 2018 11.15 11.40 10.90 11.05 1,297,544 -0.15(-1.34%)
Apr 30, 2018 11.55 11.65 11.10 11.20 591,486 -0.25(-2.18%)
Apr 27, 2018 11.40 11.55 11.00 11.45 706,766 +0.20(+1.78%)
Apr 26, 2018 11.10 11.40 11.00 11.25 395,302 +0.20(+1.81%)
Apr 25, 2018 11.20 11.25 11.00 11.05 496,433 -0.10(-0.90%)
Apr 24, 2018 11.00 11.45 10.95 11.15 690,057 +0.15(+1.36%)
Apr 23, 2018 11.15 11.25 10.95 11.00 368,374 -0.15(-1.35%)
Apr 20, 2018 11.35 11.45 11.10 11.15 361,312 -0.20(-1.76%)
Apr 19, 2018 11.40 11.45 11.10 11.35 475,034 -0.05(-0.44%)
Apr 18, 2018 11.10 11.50 11.00 11.40 719,730 +0.35(+3.17%)
Apr 17, 2018 10.85 11.10 10.55 11.05 743,481 +0.20(+1.84%)
Apr 16, 2018 10.75 10.90 10.65 10.85 260,952 +0.15(+1.40%)
Apr 13, 2018 10.85 10.95 10.50 10.70 365,640 -0.15(-1.38%)
Apr 12, 2018 10.75 10.90 10.65 10.85 302,017 +0.20(+1.88%)
Apr 11, 2018 10.60 10.80 10.50 10.65 225,831 +0.00(+0.00%)
Apr 10, 2018 10.55 10.80 10.50 10.65 305,312 +0.25(+2.40%)
Apr 09, 2018 10.50 10.70 10.35 10.40 229,076 +0.00(+0.00%)
Apr 06, 2018 10.50 10.80 10.40 10.40 374,061 -0.20(-1.89%)
Apr 05, 2018 10.70 10.80 10.55 10.60 338,661 +0.00(+0.00%)
Apr 04, 2018 10.25 10.65 10.15 10.60 504,818 +0.20(+1.92%)
Apr 03, 2018 10.15 10.55 10.15 10.40 940,948 +0.20(+1.96%)
Apr 02, 2018 10.70 10.75 9.700 10.20 687,343 -0.55(-5.12%)
Mar 29, 2018 10.75 10.75 10.75 0 +0.25(+2.38%)
Mar 28, 2018 10.45 10.60 10.25 10.50 1,327,717 +0.05(+0.48%)
Mar 27, 2018 10.90 11.00 10.40 10.45 391,303 -0.40(-3.69%)
Mar 26, 2018 10.55 10.90 10.45 10.85 466,436 +0.45(+4.33%)
Mar 23, 2018 10.90 11.05 10.40 10.40 825,741 -0.50(-4.59%)
Mar 22, 2018 11.30 11.40 10.85 10.90 497,123 -0.55(-4.80%)
Mar 21, 2018 11.40 11.70 11.35 11.45 369,376 +0.10(+0.88%)
Mar 20, 2018 11.20 11.60 11.15 11.35 484,518 +0.20(+1.79%)
Mar 19, 2018 11.25 11.45 11.07 11.15 400,989 -0.20(-1.76%)
Mar 16, 2018 11.25 11.53 11.20 11.35 756,016 +0.15(+1.34%)
Mar 15, 2018 11.45 11.50 11.10 11.20 378,151 -0.15(-1.32%)
Mar 14, 2018 11.35 11.55 11.25 11.35 435,086 +0.00(+0.00%)
Mar 13, 2018 11.40 11.55 11.32 11.35 486,992 -0.05(-0.44%)
Mar 12, 2018 11.40 11.53 11.28 11.40 397,791 +0.10(+0.88%)
Mar 09, 2018 11.40 11.50 11.20 11.30 589,688 -0.05(-0.44%)
Mar 08, 2018 11.50 11.55 11.25 11.35 341,215 -0.05(-0.44%)
Mar 07, 2018 11.55 11.40 455,686 +0.10(+0.88%)
Mar 06, 2018 11.80 11.82 11.07 11.30 742,140 -0.50(-4.24%)
Mar 05, 2018 11.30 11.90 11.30 11.80 937,460 +0.55(+4.89%)
Mar 02, 2018 11.10 11.47 11.05 11.25 551,227 +0.05(+0.45%)
Mar 01, 2018 11.15 11.55 11.05 11.20 584,669 +0.00(+0.00%)
Feb 28, 2018 11.40 11.65 11.15 11.20 550,460 -0.10(-0.88%)
Feb 27, 2018 11.10 11.55 11.10 11.30 668,442 +0.20(+1.80%)
Feb 26, 2018 11.45 11.60 11.10 11.10 893,986 -0.35(-3.06%)
Feb 23, 2018 11.50 11.55 11.25 11.45 673,630 -0.05(-0.43%)
Feb 22, 2018 11.50 666,819 -0.05(-0.43%)
Feb 21, 2018 11.75 12.20 11.45 11.55 1,171,109 -0.15(-1.28%)
Feb 20, 2018 11.15 11.85 11.00 11.70 2,427,827 +0.55(+4.93%)
Feb 16, 2018 11.15 11.15 11.15 0 +0.05(+0.45%)
Feb 15, 2018 11.25 11.30 11.00 11.10 875,270 +0.00(+0.00%)
Feb 14, 2018 10.80 11.20 10.55 11.10 1,103,423 +0.30(+2.78%)
Feb 13, 2018 10.30 10.85 10.30 10.80 1,370,646 +0.55(+5.37%)
Feb 12, 2018 9.550 10.50 9.400 10.25 1,463,402 +0.35(+3.54%)
Feb 09, 2018 10.10 10.18 9.550 9.900 2,312,403 +1.55(+18.56%)
Feb 08, 2018 8.300 8.450 8.200 8.350 579,782 +0.00(+0.00%)
Feb 07, 2018 8.350 8.400 8.250 8.350 428,989 +0.00(+0.00%)
Feb 06, 2018 8.150 8.400 8.000 8.350 559,357 +0.00(+0.00%)
Feb 05, 2018 8.300 8.400 8.050 8.350 283,018 +0.00(+0.00%)
Feb 02, 2018 8.750 8.800 8.350 8.350 383,346 -0.40(-4.57%)
Feb 01, 2018 8.850 8.900 8.700 8.750 222,598 -0.15(-1.69%)
Jan 31, 2018 8.950 8.950 8.750 8.900 296,746 +0.00(+0.00%)
Jan 30, 2018 8.950 9.000 8.650 8.900 370,339 -0.15(-1.66%)
Jan 29, 2018 8.900 9.050 8.875 9.050 352,006 +0.10(+1.12%)
Jan 26, 2018 8.950 9.100 8.875 8.950 211,093 +0.05(+0.56%)
Jan 25, 2018 8.850 8.975 8.825 8.900 200,719 +0.10(+1.14%)
Jan 24, 2018 8.950 9.000 8.775 8.800 149,188 -0.15(-1.68%)
Jan 23, 2018 8.900 9.000 8.800 8.950 127,263 +0.05(+0.56%)
Jan 22, 2018 8.900 9.000 8.750 8.900 184,412 -0.10(-1.11%)
Jan 19, 2018 8.900 9.050 8.750 9.000 284,765 +0.05(+0.56%)
Jan 18, 2018 8.950 9.050 8.850 8.950 184,696 -0.05(-0.56%)
Jan 17, 2018 8.900 9.050 8.750 9.000 198,219 +0.10(+1.12%)
Jan 16, 2018 9.000 9.150 8.750 8.900 281,339 +0.00(+0.00%)
Jan 12, 2018 8.900 8.900 8.900 0 -0.10(-1.11%)
Jan 11, 2018 8.750 9.000 8.550 9.000 357,123 +0.35(+4.05%)
Jan 10, 2018 8.700 8.650 161,942 +0.15(+1.76%)
Jan 09, 2018 8.650 8.700 8.400 8.500 310,858 -0.15(-1.73%)
Jan 08, 2018 8.500 8.700 8.350 8.650 248,292 +0.10(+1.17%)
Jan 05, 2018 8.650 8.750 8.500 8.550 203,164 -0.05(-0.58%)
Jan 04, 2018 8.400 8.650 8.300 8.600 272,555 +0.25(+2.99%)
Jan 03, 2018 8.350 8.400 8.150 8.350 452,362 +0.00(+0.00%)
Jan 02, 2018 8.200 8.400 8.100 8.350 264,096 +0.20(+2.45%)
Dec 29, 2017 8.150 8.150 8.150 0 -0.05(-0.61%)
Dec 28, 2017 8.150 8.250 8.109 8.200 241,285 +0.00(+0.00%)
Dec 27, 2017 8.200 8.275 8.150 8.200 134,348 +0.05(+0.61%)
Dec 26, 2017 8.300 8.300 8.150 8.150 138,374 -0.15(-1.81%)
Dec 22, 2017 8.200 8.400 8.125 8.300 247,450 +0.10(+1.22%)
Dec 21, 2017 8.100 8.350 8.100 8.200 172,888 +0.10(+1.23%)
Dec 20, 2017 8.100 8.350 8.075 8.100 194,190 +0.00(+0.00%)
Dec 19, 2017 8.350 8.350 8.050 8.100 155,947 -0.20(-2.41%)
Dec 18, 2017 8.450 8.450 8.150 8.300 284,091 +0.00(+0.00%)
Dec 15, 2017 7.900 8.325 7.850 8.300 732,522 +0.45(+5.73%)
Dec 14, 2017 7.850 8.000 7.800 7.850 338,086 +0.00(+0.00%)
Dec 13, 2017 8.100 8.250 7.850 7.850 326,561 -0.30(-3.68%)
Dec 12, 2017 8.100 8.300 8.000 8.150 364,398 +0.15(+1.88%)
Dec 11, 2017 8.000 8.150 7.950 8.000 187,366 +0.05(+0.63%)
Dec 08, 2017 7.900 8.000 7.800 7.950 359,774 +0.00(+0.00%)
Dec 07, 2017 7.750 7.938 7.750 302,226 +0.00(+0.00%)
Dec 06, 2017 7.650 7.850 7.625 7.800 278,064 +0.10(+1.30%)
Dec 05, 2017 7.500 7.800 7.475 7.700 365,869 +0.20(+2.67%)
Dec 04, 2017 7.700 7.700 7.450 7.500 461,123 -0.10(-1.32%)
Dec 01, 2017 7.800 7.900 7.450 7.600 456,820 -0.15(-1.94%)
Nov 30, 2017 8.050 8.150 7.750 7.750 579,729 -0.20(-2.52%)
Nov 29, 2017 8.000 8.100 7.800 7.950 850,226 -0.05(-0.62%)
Nov 28, 2017 7.800 8.100 7.750 8.000 439,147 +0.20(+2.56%)
Nov 27, 2017 7.700 7.900 7.700 7.800 277,825 +0.15(+1.96%)
Nov 24, 2017 7.800 7.900 7.650 7.650 125,791 -0.10(-1.29%)
Nov 22, 2017 7.650 7.950 7.600 7.750 411,173 +0.20(+2.65%)
Nov 21, 2017 7.400 7.750 7.251 7.550 393,872 +0.25(+3.42%)
Nov 20, 2017 7.450 7.544 7.200 7.300 1,182,452 -0.15(-2.01%)
Nov 17, 2017 7.300 7.550 7.300 7.450 670,620 +0.10(+1.36%)
Nov 16, 2017 7.400 7.550 7.350 7.350 825,682 +0.00(+0.00%)
Nov 15, 2017 7.450 7.550 7.300 7.350 447,500 -0.05(-0.68%)
Nov 14, 2017 7.650 7.650 7.400 7.400 390,030 -0.10(-1.33%)
Nov 13, 2017 7.700 7.700 7.375 7.500 924,518 -0.25(-3.23%)
Nov 10, 2017 7.750 7.850 7.650 7.750 508,087 -0.05(-0.64%)
Nov 09, 2017 7.800 8.000 7.700 7.800 718,065 -0.10(-1.27%)
Nov 08, 2017 8.000 8.100 7.850 7.900 741,211 -0.15(-1.86%)
Nov 07, 2017 8.200 8.300 8.000 8.050 545,814 -0.25(-3.01%)
Nov 06, 2017 8.100 8.300 8.000 8.300 531,280 +0.20(+2.47%)
Nov 03, 2017 8.250 8.300 7.950 8.100 643,621 -0.15(-1.82%)
Nov 02, 2017 8.350 8.400 8.050 8.250 686,307 -0.05(-0.60%)
Nov 01, 2017 8.750 8.750 7.950 8.300 887,084 -0.45(-5.14%)
Oct 31, 2017 9.050 9.050 8.450 8.750 1,550,699 +0.35(+4.17%)
Oct 30, 2017 8.500 8.600 8.225 8.400 544,903 -0.20(-2.33%)
Oct 27, 2017 8.550 8.600 8.300 8.600 868,121 +0.10(+1.18%)
Oct 26, 2017 8.700 8.700 8.400 8.500 243,318 -0.10(-1.16%)
Oct 25, 2017 8.450 8.700 8.400 8.600 316,551 +0.10(+1.18%)
Oct 24, 2017 8.750 8.850 8.500 8.500 476,381 -0.35(-3.95%)
Oct 23, 2017 8.950 8.950 8.800 8.850 157,830 -0.05(-0.56%)
Oct 20, 2017 8.850 9.000 8.700 8.900 265,522 +0.15(+1.71%)
Oct 19, 2017 8.800 8.840 8.600 8.750 289,147 -0.15(-1.69%)
Oct 18, 2017 8.800 8.900 8.700 8.900 342,629 +0.25(+2.89%)
Oct 17, 2017 8.750 8.900 8.600 8.650 294,929 -0.15(-1.70%)
Oct 16, 2017 8.900 8.950 8.700 8.800 333,182 -0.10(-1.12%)
Oct 13, 2017 9.000 9.000 8.900 8.900 282,547 -0.10(-1.11%)
Oct 12, 2017 8.900 9.000 8.850 9.000 211,951 +0.10(+1.12%)
Oct 11, 2017 9.100 9.100 8.850 8.900 362,097 -0.15(-1.66%)
Oct 10, 2017 8.900 9.150 8.850 9.050 270,198 +0.25(+2.84%)
Oct 09, 2017 8.800 9.100 8.750 8.800 356,845 +0.00(+0.00%)
Oct 06, 2017 8.750 8.900 8.650 8.800 181,972 +0.00(+0.00%)
Oct 05, 2017 8.850 8.900 8.725 8.800 288,264 +0.00(+0.00%)
Oct 04, 2017 8.800 9.000 8.700 8.800 255,918 +0.00(+0.00%)
Oct 03, 2017 8.950 8.950 8.700 8.800 276,537 -0.15(-1.68%)
Oct 02, 2017 8.550 9.000 8.550 8.950 402,655 +0.45(+5.29%)
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%)
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.