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, 2019 9.690 9.850 9.625 9.700 760,700 -0.14(-1.42%)
May 30, 2019 9.680 9.890 9.580 9.840 857,003 +0.20(+2.07%)
May 29, 2019 9.690 9.730 9.500 9.640 1,010,555 -0.14(-1.43%)
May 28, 2019 9.820 10.00 9.780 9.780 516,258 -0.01(-0.10%)
May 24, 2019 9.710 9.830 9.700 9.790 555,700 +0.20(+2.09%)
May 23, 2019 9.600 9.610 9.380 9.590 754,129 -0.16(-1.64%)
May 22, 2019 9.880 10.01 9.710 9.750 478,253 -0.17(-1.71%)
May 21, 2019 9.850 9.920 9.800 9.920 417,088 +0.15(+1.54%)
May 20, 2019 9.760 9.840 9.690 9.770 513,903 -0.13(-1.31%)
May 17, 2019 9.890 10.04 9.850 9.900 431,100 -0.13(-1.30%)
May 16, 2019 9.820 10.04 9.820 10.03 654,246 +0.20(+2.03%)
May 15, 2019 9.700 9.890 9.700 9.830 521,007 +0.00(+0.00%)
May 14, 2019 9.870 9.909 9.730 9.830 563,851 -0.02(-0.20%)
May 13, 2019 10.00 10.06 9.710 9.850 1,029,958 -0.41(-4.00%)
May 10, 2019 9.810 10.30 9.810 10.26 1,001,900 +0.36(+3.64%)
May 09, 2019 9.980 10.01 9.680 9.900 1,097,321 -0.20(-1.98%)
May 08, 2019 10.02 10.14 9.900 10.10 998,546 +0.04(+0.40%)
May 07, 2019 10.42 10.56 10.03 10.06 1,316,567 -0.48(-4.55%)
May 06, 2019 10.23 10.64 10.21 10.54 1,553,202 +0.08(+0.76%)
May 03, 2019 10.62 10.63 9.860 10.46 2,289,800 -0.64(-5.77%)
May 02, 2019 11.14 11.55 10.90 11.10 1,627,038 -0.08(-0.72%)
May 01, 2019 11.23 11.39 11.15 11.18 981,242 -0.03(-0.27%)
Apr 30, 2019 11.08 11.37 11.02 11.21 813,274 +0.17(+1.54%)
Apr 29, 2019 11.00 11.12 10.97 11.04 457,914 +0.04(+0.36%)
Apr 26, 2019 10.85 11.07 10.64 11.00 445,300 +0.11(+1.01%)
Apr 25, 2019 11.14 11.16 10.88 10.89 520,040 -0.24(-2.16%)
Apr 24, 2019 11.05 11.21 10.97 11.13 541,454 +0.09(+0.82%)
Apr 23, 2019 10.87 11.15 10.81 11.04 545,504 +0.19(+1.75%)
Apr 22, 2019 10.81 10.87 10.63 10.85 429,755 +0.02(+0.18%)
Apr 18, 2019 10.84 10.91 10.54 10.83 741,600 -0.06(-0.55%)
Apr 17, 2019 11.26 11.30 10.80 10.89 609,218 -0.33(-2.94%)
Apr 16, 2019 11.20 11.29 11.05 11.22 466,829 +0.06(+0.54%)
Apr 15, 2019 11.45 11.50 11.12 11.16 385,970 -0.24(-2.11%)
Apr 12, 2019 11.46 11.49 11.26 11.40 424,700 +0.00(+0.00%)
Apr 11, 2019 11.66 11.67 11.36 11.40 646,144 -0.28(-2.40%)
Apr 10, 2019 11.50 11.75 11.49 11.68 488,979 +0.18(+1.57%)
Apr 09, 2019 11.64 11.76 11.47 11.50 442,361 -0.23(-1.96%)
Apr 08, 2019 11.82 11.84 11.51 11.73 432,978 -0.13(-1.10%)
Apr 05, 2019 11.90 11.93 11.79 11.86 318,700 +0.00(+0.00%)
Apr 04, 2019 12.00 12.01 11.77 11.86 414,844 -0.13(-1.08%)
Apr 03, 2019 11.96 12.15 11.78 11.99 568,284 +0.17(+1.44%)
Apr 02, 2019 11.75 11.91 11.63 11.82 654,790 +0.10(+0.85%)
Apr 01, 2019 11.76 11.82 11.59 11.72 807,333 +0.05(+0.43%)
Mar 29, 2019 11.66 11.69 11.28 11.67 963,300 +0.11(+0.95%)
Mar 28, 2019 11.73 11.86 11.48 11.56 526,376 -0.09(-0.77%)
Mar 27, 2019 11.86 11.90 11.53 11.65 779,903 -0.21(-1.77%)
Mar 26, 2019 12.21 12.26 11.64 11.86 959,230 -0.23(-1.90%)
Mar 25, 2019 12.25 12.35 11.94 12.09 794,963 -0.22(-1.79%)
Mar 22, 2019 13.07 13.09 12.31 12.31 949,000 -0.83(-6.32%)
Mar 21, 2019 13.12 13.26 13.05 13.14 375,594 +0.00(+0.00%)
Mar 20, 2019 13.41 13.45 13.04 13.14 492,377 -0.27(-2.01%)
Mar 19, 2019 13.58 13.62 13.40 13.41 347,585 -0.03(-0.22%)
Mar 18, 2019 13.41 13.55 13.30 13.44 401,967 +0.08(+0.60%)
Mar 15, 2019 13.47 13.72 13.27 13.36 1,224,400 +0.06(+0.45%)
Mar 14, 2019 13.15 13.36 12.95 13.30 1,002,400 +0.18(+1.37%)
Mar 13, 2019 13.22 13.22 13.04 13.12 391,276 +0.02(+0.15%)
Mar 12, 2019 13.10 13.15 12.95 13.10 364,925 +0.00(+0.00%)
Mar 11, 2019 12.68 13.10 12.64 13.10 534,304 +0.45(+3.56%)
Mar 08, 2019 12.53 12.72 12.46 12.65 472,300 +0.00(+0.00%)
Mar 07, 2019 12.79 12.79 12.57 12.65 533,822 -0.19(-1.48%)
Mar 06, 2019 13.17 13.18 12.80 12.84 641,299 -0.34(-2.58%)
Mar 05, 2019 13.27 13.40 13.17 13.18 580,156 -0.13(-0.98%)
Mar 04, 2019 13.70 13.70 13.12 13.31 548,282 -0.35(-2.56%)
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.