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

Unisys Corp (NY: UIS )

5.435 +0.005 (+0.09%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 1, 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 (%)
Aug 30, 2019 6.870 6.930 6.390 6.540 1,349,600 -0.27(-3.96%)
Aug 29, 2019 6.980 7.050 6.800 6.810 1,172,880 -0.06(-0.87%)
Aug 28, 2019 6.820 7.020 6.740 6.870 2,860,667 +0.02(+0.29%)
Aug 27, 2019 7.120 7.160 6.800 6.850 1,362,512 -0.24(-3.39%)
Aug 26, 2019 7.260 7.350 6.960 7.090 1,162,578 -0.08(-1.12%)
Aug 23, 2019 7.670 7.700 7.110 7.170 1,950,500 -0.54(-7.00%)
Aug 22, 2019 7.740 7.950 7.700 7.710 1,786,733 -0.03(-0.39%)
Aug 21, 2019 8.060 8.130 7.600 7.740 1,194,277 -0.23(-2.89%)
Aug 20, 2019 7.930 8.060 7.560 7.970 1,563,117 -0.03(-0.38%)
Aug 19, 2019 8.180 8.260 7.970 8.000 1,044,350 -0.06(-0.74%)
Aug 16, 2019 8.100 8.220 7.934 8.060 1,344,000 +0.02(+0.25%)
Aug 15, 2019 8.390 8.430 8.030 8.040 817,626 -0.38(-4.51%)
Aug 14, 2019 8.820 8.820 8.320 8.420 1,047,483 -0.58(-6.44%)
Aug 13, 2019 9.190 9.310 8.720 9.000 1,052,386 +0.04(+0.45%)
Aug 12, 2019 9.510 9.550 8.920 8.960 895,335 -0.67(-6.96%)
Aug 09, 2019 10.23 10.23 9.530 9.630 841,800 -0.72(-6.96%)
Aug 08, 2019 10.21 10.53 10.11 10.35 508,986 -0.05(-0.48%)
Aug 07, 2019 10.32 10.51 10.22 10.40 589,391 -0.02(-0.19%)
Aug 06, 2019 11.00 11.07 10.24 10.42 942,286 -0.40(-3.70%)
Aug 05, 2019 11.27 11.32 10.71 10.82 1,350,671 -0.88(-7.52%)
Aug 02, 2019 12.43 12.43 11.66 11.70 802,700 -0.80(-6.40%)
Aug 01, 2019 12.50 12.70 12.17 12.50 1,254,486 +0.11(+0.89%)
Jul 31, 2019 12.19 12.95 11.73 12.39 5,469,239 +1.86(+17.66%)
Jul 30, 2019 10.39 10.56 10.28 10.53 816,566 +0.01(+0.10%)
Jul 29, 2019 10.33 10.59 10.27 10.52 485,682 +0.16(+1.54%)
Jul 26, 2019 10.00 10.40 10.00 10.36 584,300 +0.39(+3.91%)
Jul 25, 2019 10.07 10.10 9.885 9.970 474,386 -0.13(-1.29%)
Jul 24, 2019 9.810 10.15 9.810 10.10 341,244 +0.24(+2.43%)
Jul 23, 2019 9.950 10.03 9.760 9.860 287,653 -0.03(-0.30%)
Jul 22, 2019 9.890 9.910 9.770 9.890 371,063 +0.07(+0.71%)
Jul 19, 2019 10.00 10.03 9.800 9.820 452,500 -0.18(-1.80%)
Jul 18, 2019 10.08 10.14 9.900 10.00 331,742 -0.11(-1.09%)
Jul 17, 2019 10.09 10.20 10.04 10.11 461,752 -0.01(-0.10%)
Jul 16, 2019 10.03 10.16 9.980 10.12 303,641 +0.06(+0.60%)
Jul 15, 2019 10.19 10.22 9.795 10.06 362,014 -0.11(-1.08%)
Jul 12, 2019 10.16 10.21 10.05 10.17 433,900 +0.05(+0.49%)
Jul 11, 2019 10.30 10.51 10.06 10.12 610,744 -0.16(-1.56%)
Jul 10, 2019 9.960 10.29 9.870 10.28 629,962 +0.37(+3.73%)
Jul 09, 2019 9.740 9.925 9.630 9.910 401,978 +0.10(+1.02%)
Jul 08, 2019 9.750 9.930 9.715 9.810 349,738 -0.04(-0.41%)
Jul 05, 2019 9.880 9.920 9.625 9.850 355,000 -0.13(-1.30%)
Jul 03, 2019 9.930 10.02 9.820 9.980 219,500 +0.07(+0.71%)
Jul 02, 2019 9.860 9.925 9.690 9.910 525,496 +0.04(+0.41%)
Jul 01, 2019 9.880 9.950 9.800 9.870 379,287 +0.15(+1.54%)
Jun 28, 2019 9.480 9.750 9.480 9.720 1,003,100 +0.26(+2.75%)
Jun 27, 2019 9.480 9.550 9.330 9.460 426,413 +0.00(+0.00%)
Jun 26, 2019 10.06 10.13 9.440 9.460 639,819 -0.53(-5.31%)
Jun 25, 2019 10.03 10.35 9.940 9.990 862,567 -0.05(-0.50%)
Jun 24, 2019 10.01 10.15 9.970 10.04 550,701 +0.04(+0.40%)
Jun 21, 2019 9.740 10.00 9.710 10.00 1,217,300 +0.26(+2.67%)
Jun 20, 2019 9.610 9.740 9.500 9.740 692,244 +0.24(+2.53%)
Jun 19, 2019 9.490 9.750 9.310 9.500 466,473 +0.07(+0.74%)
Jun 18, 2019 9.140 9.530 9.070 9.430 1,408,328 +0.36(+3.97%)
Jun 17, 2019 9.030 9.150 8.980 9.070 515,240 +0.04(+0.44%)
Jun 14, 2019 9.160 9.190 9.020 9.030 514,800 -0.19(-2.06%)
Jun 13, 2019 9.450 9.480 9.145 9.220 472,516 -0.16(-1.71%)
Jun 12, 2019 9.430 9.450 9.300 9.380 424,332 -0.07(-0.74%)
Jun 11, 2019 9.770 9.850 9.440 9.450 413,799 -0.18(-1.87%)
Jun 10, 2019 9.720 9.805 9.600 9.630 405,909 -0.03(-0.31%)
Jun 07, 2019 9.430 9.740 9.390 9.660 421,000 +0.23(+2.44%)
Jun 06, 2019 9.380 9.450 9.240 9.430 524,588 -0.02(-0.21%)
Jun 05, 2019 9.620 9.630 9.260 9.450 720,556 -0.12(-1.25%)
Jun 04, 2019 9.510 9.620 9.290 9.570 837,859 +0.19(+2.03%)
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.