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

Unisys Corp (NY: UIS )

4.950 -0.420 (-7.82%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jul 29, 2016 9.970 10.00 9.700 9.910 796,994 -0.03(-0.30%)
Jul 28, 2016 9.980 10.07 9.642 9.940 2,250,080 -0.10(-1.00%)
Jul 27, 2016 9.220 10.40 8.920 10.04 6,972,355 +2.09(+26.29%)
Jul 26, 2016 7.700 7.950 7.590 7.950 1,485,485 +0.24(+3.11%)
Jul 25, 2016 7.510 7.862 7.510 7.710 576,482 +0.20(+2.66%)
Jul 22, 2016 7.540 7.610 7.360 7.510 585,424 -0.01(-0.13%)
Jul 21, 2016 7.570 7.820 7.520 7.520 521,937 -0.09(-1.18%)
Jul 20, 2016 7.430 7.660 7.360 7.610 443,529 +0.26(+3.54%)
Jul 19, 2016 7.670 7.720 7.340 7.350 608,134 -0.38(-4.92%)
Jul 18, 2016 7.710 7.790 7.570 7.730 410,277 -0.03(-0.39%)
Jul 15, 2016 7.840 7.860 7.680 7.760 446,950 -0.08(-1.02%)
Jul 14, 2016 7.930 7.930 7.600 7.840 872,112 +0.00(+0.00%)
Jul 13, 2016 7.830 7.880 7.670 7.840 835,548 +0.10(+1.29%)
Jul 12, 2016 7.440 7.790 7.425 7.740 843,770 +0.37(+5.02%)
Jul 11, 2016 7.320 7.440 7.280 7.370 647,632 +0.10(+1.38%)
Jul 08, 2016 7.190 7.345 7.080 7.270 578,481 +0.19(+2.68%)
Jul 07, 2016 6.890 7.120 6.890 7.080 892,163 +0.19(+2.76%)
Jul 06, 2016 6.940 6.970 6.740 6.890 493,043 -0.10(-1.43%)
Jul 05, 2016 7.120 7.230 6.850 6.990 492,219 -0.16(-2.24%)
Jul 01, 2016 7.300 7.150 7.150 7.150 808,300 -0.13(-1.79%)
Jun 30, 2016 7.120 7.280 6.965 7.280 638,706 +0.22(+3.12%)
Jun 29, 2016 6.900 7.240 6.820 7.060 1,232,226 +0.29(+4.28%)
Jun 28, 2016 6.970 7.070 6.720 6.770 1,093,854 -0.06(-0.88%)
Jun 27, 2016 7.230 7.240 6.815 6.830 1,286,641 -0.59(-7.95%)
Jun 24, 2016 7.940 7.970 7.330 7.420 2,070,919 -0.84(-10.17%)
Jun 23, 2016 8.400 8.445 8.190 8.260 676,403 -0.04(-0.48%)
Jun 22, 2016 7.900 8.450 7.900 8.300 2,692,508 +0.80(+10.67%)
Jun 21, 2016 7.650 7.650 7.415 7.500 370,160 -0.16(-2.09%)
Jun 20, 2016 8.040 8.040 7.600 7.660 621,166 +0.12(+1.59%)
Jun 17, 2016 7.480 7.690 7.380 7.540 693,812 +0.08(+1.07%)
Jun 16, 2016 7.640 7.640 7.350 7.460 612,052 -0.21(-2.74%)
Jun 15, 2016 7.790 7.940 7.650 7.670 357,528 -0.10(-1.29%)
Jun 14, 2016 7.980 8.050 7.750 7.770 506,660 -0.27(-3.36%)
Jun 13, 2016 8.070 8.180 7.880 8.040 579,161 -0.05(-0.62%)
Jun 10, 2016 8.150 8.230 7.920 8.090 571,877 -0.16(-1.94%)
Jun 09, 2016 8.270 8.290 8.130 8.250 425,766 -0.08(-0.96%)
Jun 08, 2016 8.480 8.510 8.320 8.330 513,036 -0.13(-1.54%)
Jun 07, 2016 8.470 8.580 8.400 8.460 362,300 -0.01(-0.12%)
Jun 06, 2016 8.420 8.500 8.320 8.470 658,596 +0.10(+1.19%)
Jun 03, 2016 8.400 8.450 8.200 8.370 747,531 -0.03(-0.36%)
Jun 02, 2016 8.280 8.450 8.220 8.400 860,784 +0.05(+0.60%)
Jun 01, 2016 8.390 8.450 8.150 8.350 542,154 -0.09(-1.07%)
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%)
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.