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

Unisys Corp (NY: UIS )

4.990 +0.100 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2016 9.580 9.770 9.460 9.740 657,289 +0.18(+1.88%)
Sep 29, 2016 9.600 9.785 9.560 9.560 583,950 +0.02(+0.21%)
Sep 28, 2016 9.250 9.570 9.250 9.540 390,403 +0.26(+2.80%)
Sep 27, 2016 9.320 9.410 9.230 9.280 814,648 -0.04(-0.43%)
Sep 26, 2016 9.400 9.400 9.250 9.320 384,048 -0.13(-1.38%)
Sep 23, 2016 9.410 9.530 9.350 9.450 568,513 +0.04(+0.43%)
Sep 22, 2016 9.280 9.460 9.220 9.410 402,908 +0.22(+2.39%)
Sep 21, 2016 9.180 9.340 9.130 9.190 459,081 +0.03(+0.33%)
Sep 20, 2016 9.180 9.270 9.050 9.160 405,277 +0.00(+0.00%)
Sep 19, 2016 9.170 9.350 9.140 9.160 424,400 +0.12(+1.33%)
Sep 16, 2016 9.210 9.250 9.000 9.040 689,274 -0.17(-1.85%)
Sep 15, 2016 9.270 9.360 9.200 9.210 337,150 -0.03(-0.32%)
Sep 14, 2016 9.390 9.470 9.200 9.240 426,406 -0.14(-1.49%)
Sep 13, 2016 9.650 9.730 9.260 9.380 618,305 -0.41(-4.19%)
Sep 12, 2016 9.570 9.850 9.485 9.790 692,989 +0.17(+1.77%)
Sep 09, 2016 10.02 10.05 9.540 9.620 1,536,430 -0.48(-4.75%)
Sep 08, 2016 10.17 10.21 10.06 10.10 1,081,922 -0.12(-1.17%)
Sep 07, 2016 10.32 10.47 10.10 10.22 577,648 -0.08(-0.78%)
Sep 06, 2016 10.27 10.47 10.14 10.30 363,329 +0.06(+0.59%)
Sep 02, 2016 10.09 10.24 10.24 10.24 413,200 +0.15(+1.49%)
Sep 01, 2016 10.17 10.19 10.00 10.09 369,438 -0.01(-0.10%)
Aug 31, 2016 10.12 10.15 9.830 10.10 600,946 -0.02(-0.20%)
Aug 30, 2016 10.24 10.33 10.08 10.12 378,372 -0.08(-0.78%)
Aug 29, 2016 10.16 10.25 10.00 10.20 467,493 +0.02(+0.20%)
Aug 26, 2016 10.23 10.31 10.06 10.18 443,132 -0.07(-0.68%)
Aug 25, 2016 10.14 10.36 10.11 10.25 524,754 +0.08(+0.79%)
Aug 24, 2016 10.41 10.45 10.14 10.17 632,375 -0.24(-2.31%)
Aug 23, 2016 10.41 10.44 10.32 10.41 842,730 +0.02(+0.19%)
Aug 22, 2016 10.38 10.41 10.23 10.39 861,310 +0.00(+0.00%)
Aug 19, 2016 10.45 10.45 10.26 10.39 550,096 -0.09(-0.86%)
Aug 18, 2016 10.45 10.56 10.36 10.48 606,357 +0.08(+0.77%)
Aug 17, 2016 10.49 10.59 10.30 10.40 653,005 -0.10(-0.95%)
Aug 16, 2016 10.60 10.64 10.40 10.50 546,004 -0.11(-1.04%)
Aug 15, 2016 10.55 10.70 10.48 10.61 649,466 +0.06(+0.57%)
Aug 12, 2016 10.42 10.56 10.24 10.55 661,298 +0.10(+0.96%)
Aug 11, 2016 10.21 10.56 10.20 10.45 837,362 +0.28(+2.75%)
Aug 10, 2016 10.19 10.34 10.12 10.17 667,887 -0.03(-0.29%)
Aug 09, 2016 10.13 10.24 10.05 10.20 509,099 +0.04(+0.39%)
Aug 08, 2016 10.23 10.34 10.00 10.16 568,501 -0.07(-0.68%)
Aug 05, 2016 10.06 10.32 10.00 10.23 691,366 +0.23(+2.30%)
Aug 04, 2016 10.15 10.16 9.900 10.00 1,665,925 -0.13(-1.28%)
Aug 03, 2016 9.990 10.26 9.890 10.13 680,548 +0.16(+1.60%)
Aug 02, 2016 9.840 10.13 9.800 9.970 726,917 +0.11(+1.12%)
Aug 01, 2016 9.900 9.970 9.620 9.860 655,462 -0.05(-0.50%)
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%)
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.