Skip to main content

Unisys Corp (NY: UIS )

5.015 -0.025 (-0.50%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.71 22.13 21.48 22.07 975,941 +0.52(+2.41%)
Jun 26, 2013 20.76 21.93 20.66 21.55 1,328,892 +0.95(+4.61%)
Jun 25, 2013 20.48 20.76 20.20 20.60 592,775 +0.31(+1.53%)
Jun 24, 2013 20.12 20.55 20.04 20.29 776,587 -0.02(-0.10%)
Jun 21, 2013 20.55 20.85 20.06 20.31 713,577 -0.19(-0.93%)
Jun 20, 2013 21.43 21.43 20.30 20.50 690,054 -1.32(-6.05%)
Jun 19, 2013 21.16 21.85 21.05 21.82 489,254 +0.70(+3.31%)
Jun 18, 2013 21.00 21.25 20.71 21.12 218,772 +0.17(+0.81%)
Jun 17, 2013 20.90 21.12 20.79 20.95 198,218 +0.23(+1.11%)
Jun 14, 2013 20.80 20.86 20.42 20.72 247,773 -0.15(-0.72%)
Jun 13, 2013 20.42 20.93 20.29 20.87 259,057 +0.44(+2.15%)
Jun 12, 2013 21.33 21.35 20.25 20.43 424,805 -0.79(-3.72%)
Jun 11, 2013 20.80 21.43 20.56 21.22 387,532 +0.10(+0.47%)
Jun 10, 2013 20.84 21.12 20.60 21.12 417,323 +0.38(+1.83%)
Jun 07, 2013 20.34 20.81 20.21 20.74 431,014 +0.58(+2.88%)
Jun 06, 2013 19.91 20.26 19.73 20.16 533,645 +0.22(+1.10%)
Jun 05, 2013 20.35 20.41 19.87 19.94 669,619 -0.46(-2.25%)
Jun 04, 2013 20.34 20.65 19.99 20.40 608,766 +0.02(+0.10%)
Jun 03, 2013 20.77 20.92 20.21 20.38 917,836 -0.27(-1.31%)
May 31, 2013 20.21 20.82 20.15 20.65 749,338 +0.31(+1.52%)
May 30, 2013 19.89 20.37 19.85 20.34 484,325 +0.54(+2.73%)
May 29, 2013 19.29 19.85 19.13 19.80 596,933 +0.48(+2.48%)
May 28, 2013 19.18 19.37 19.11 19.32 349,066 +0.33(+1.74%)
May 24, 2013 18.87 19.10 18.77 18.99 387,184 +0.03(+0.16%)
May 23, 2013 18.59 19.09 18.54 18.96 526,927 +0.21(+1.12%)
May 22, 2013 18.75 18.97 18.51 18.75 685,312 -0.03(-0.16%)
May 21, 2013 18.82 18.89 18.70 18.78 400,291 -0.06(-0.32%)
May 20, 2013 18.95 18.95 18.75 18.84 330,545 -0.12(-0.63%)
May 17, 2013 18.64 18.98 18.60 18.96 432,317 +0.38(+2.05%)
May 16, 2013 18.49 18.83 18.49 18.58 548,176 +0.01(+0.05%)
May 15, 2013 18.59 18.71 18.51 18.57 383,035 +0.21(+1.14%)
May 13, 2013 18.27 18.40 18.11 18.36 416,292 +0.06(+0.33%)
May 10, 2013 18.62 18.62 18.12 18.30 611,995 -0.24(-1.29%)
May 09, 2013 18.84 18.92 18.53 18.54 710,754 -0.35(-1.85%)
May 08, 2013 18.77 18.91 18.51 18.89 772,272 +0.12(+0.64%)
May 07, 2013 18.77 19.00 18.68 18.77 1,015,601 -0.01(-0.05%)
May 06, 2013 18.95 19.20 18.68 18.78 312,907 -0.15(-0.79%)
May 03, 2013 18.76 19.18 18.60 18.93 666,450 +0.33(+1.77%)
May 02, 2013 18.65 18.71 18.23 18.60 700,299 +0.04(+0.22%)
May 01, 2013 19.58 19.58 18.38 18.56 1,015,507 -0.57(-2.98%)
Apr 30, 2013 18.89 19.29 18.75 19.13 815,219 +0.13(+0.68%)
Apr 29, 2013 18.69 19.07 18.50 19.00 1,063,299 +0.43(+2.32%)
Apr 26, 2013 18.31 18.62 17.22 18.57 1,972,573 +1.35(+7.84%)
Apr 25, 2013 16.46 17.32 16.18 17.22 1,462,741 +0.75(+4.55%)
Apr 24, 2013 16.39 16.97 15.68 16.47 5,435,223 -4.10(-19.93%)
Apr 23, 2013 20.14 20.59 20.03 20.57 1,001,527 +0.50(+2.49%)
Apr 22, 2013 19.82 20.33 19.50 20.07 657,318 +0.30(+1.52%)
Apr 19, 2013 19.47 19.83 19.18 19.77 619,135 +0.35(+1.80%)
Apr 18, 2013 19.88 19.97 19.33 19.42 353,708 -0.43(-2.17%)
Apr 17, 2013 20.04 20.10 19.64 19.85 617,377 -0.34(-1.68%)
Apr 16, 2013 20.05 20.25 19.85 20.19 489,400 +0.39(+1.97%)
Apr 15, 2013 20.49 20.49 19.63 19.80 540,137 -0.80(-3.88%)
Apr 12, 2013 20.58 20.76 20.12 20.60 526,264 -0.21(-1.01%)
Apr 11, 2013 21.19 21.19 20.56 20.81 551,029 -0.46(-2.16%)
Apr 10, 2013 21.05 21.45 20.86 21.27 371,577 +0.28(+1.33%)
Apr 09, 2013 21.46 21.54 20.92 20.99 490,836 -0.39(-1.82%)
Apr 08, 2013 21.08 21.40 20.87 21.38 472,108 +0.29(+1.38%)
Apr 05, 2013 21.76 21.77 20.96 21.09 453,435 -1.13(-5.09%)
Apr 04, 2013 21.70 22.23 21.62 22.22 458,408 +0.48(+2.21%)
Apr 03, 2013 22.34 22.38 21.31 21.74 423,012 -0.58(-2.60%)
Apr 02, 2013 22.75 22.94 22.27 22.32 301,457 -0.32(-1.41%)
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.