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

Unisys Corp (NY: UIS )

5.430 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 31, 2016 8.050 8.450 8.050 8.440 1,098,500 +0.42(+5.24%)
May 27, 2016 7.900 8.020 8.020 8.020 651,600 +0.20(+2.56%)
May 26, 2016 7.920 7.950 7.640 7.820 856,791 -0.08(-1.01%)
May 25, 2016 7.590 7.940 7.590 7.900 1,019,116 +0.35(+4.64%)
May 24, 2016 7.390 7.600 7.300 7.550 559,950 +0.22(+3.00%)
May 23, 2016 7.380 7.590 7.320 7.330 565,265 -0.07(-0.95%)
May 20, 2016 7.290 7.470 7.230 7.400 560,783 +0.16(+2.21%)
May 19, 2016 7.390 7.440 7.180 7.240 582,233 -0.21(-2.82%)
May 18, 2016 7.470 7.540 7.370 7.450 626,391 -0.07(-0.93%)
May 17, 2016 7.450 7.670 7.400 7.520 809,211 +0.07(+0.94%)
May 16, 2016 7.400 7.540 7.300 7.450 548,834 +0.08(+1.09%)
May 13, 2016 7.380 7.520 7.300 7.370 497,719 -0.03(-0.41%)
May 12, 2016 7.320 7.420 7.210 7.400 709,733 +0.08(+1.09%)
May 11, 2016 7.390 7.470 7.250 7.320 491,330 -0.06(-0.81%)
May 10, 2016 7.460 7.500 7.290 7.380 437,600 -0.01(-0.14%)
May 09, 2016 7.360 7.500 7.300 7.390 443,326 -0.01(-0.14%)
May 06, 2016 7.500 7.630 7.365 7.400 709,639 -0.12(-1.60%)
May 05, 2016 7.640 7.890 7.500 7.520 613,663 -0.04(-0.53%)
May 04, 2016 7.640 7.870 7.560 7.560 722,386 -0.19(-2.45%)
May 03, 2016 7.670 7.710 7.510 7.750 871,162 -0.02(-0.26%)
May 02, 2016 7.730 8.030 7.670 7.770 953,892 +0.06(+0.78%)
Apr 29, 2016 7.870 7.930 7.570 7.710 2,231,439 -0.20(-2.53%)
Apr 28, 2016 7.940 8.200 7.940 7.910 749,613 -0.07(-0.88%)
Apr 27, 2016 8.220 8.320 7.930 7.980 985,376 -0.22(-2.68%)
Apr 26, 2016 7.950 8.260 7.890 8.200 1,233,065 +0.30(+3.80%)
Apr 25, 2016 8.110 8.170 7.880 7.900 1,000,605 -0.27(-3.30%)
Apr 22, 2016 8.070 8.240 7.900 8.170 3,078,585 +0.51(+6.66%)
Apr 21, 2016 7.610 7.710 7.510 7.660 969,845 +0.05(+0.66%)
Apr 20, 2016 7.500 7.630 7.395 7.610 1,059,608 +0.13(+1.74%)
Apr 19, 2016 7.490 7.680 7.360 7.480 930,789 +0.05(+0.67%)
Apr 18, 2016 7.440 7.580 7.370 7.430 428,918 -0.11(-1.46%)
Apr 15, 2016 7.370 7.590 7.320 7.540 666,457 +0.16(+2.17%)
Apr 14, 2016 7.480 7.570 7.210 7.380 904,845 -0.11(-1.47%)
Apr 13, 2016 7.310 7.560 7.240 7.490 1,177,460 +0.25(+3.45%)
Apr 12, 2016 7.220 7.280 7.090 7.240 642,988 +0.07(+0.98%)
Apr 11, 2016 7.290 7.420 7.150 7.170 408,316 -0.03(-0.42%)
Apr 08, 2016 7.320 7.350 7.040 7.200 550,171 +0.00(+0.00%)
Apr 07, 2016 7.390 7.480 7.150 7.200 611,772 -0.25(-3.36%)
Apr 06, 2016 7.250 7.540 7.160 7.450 567,043 +0.20(+2.76%)
Apr 05, 2016 7.460 7.460 7.190 7.250 909,368 -0.24(-3.20%)
Apr 04, 2016 7.550 7.588 7.465 7.490 877,729 -0.09(-1.19%)
Apr 01, 2016 7.590 7.710 7.500 7.580 636,436 -0.12(-1.56%)
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%)
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.