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 (%)
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%)
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.