Unisys Corp (NY: UIS )

6.910 -0.290 (-4.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.89 11.07 10.64 10.77 368,914 -0.12(-1.10%)
Feb 26, 2016 10.93 11.06 10.76 10.89 203,448 +0.05(+0.46%)
Feb 25, 2016 10.68 10.88 10.50 10.84 181,477 +0.15(+1.40%)
Feb 24, 2016 10.25 10.77 10.05 10.69 233,696 +0.30(+2.89%)
Feb 23, 2016 10.55 10.80 10.39 10.39 228,529 -0.22(-2.07%)
Feb 22, 2016 10.67 10.80 10.54 10.61 300,856 +0.09(+0.86%)
Feb 19, 2016 10.53 10.60 10.36 10.52 188,115 -0.06(-0.57%)
Feb 18, 2016 10.89 10.91 10.43 10.58 270,097 -0.28(-2.58%)
Feb 17, 2016 10.69 10.99 10.66 10.86 332,036 +0.28(+2.65%)
Feb 16, 2016 10.36 10.63 10.15 10.58 293,374 +0.37(+3.62%)
Feb 12, 2016 10.19 10.21 10.21 10.21 319,800 +0.15(+1.49%)
Feb 11, 2016 9.820 10.20 9.760 10.06 290,979 -0.01(-0.10%)
Feb 10, 2016 9.820 10.51 9.820 10.07 546,571 +0.24(+2.44%)
Feb 09, 2016 9.680 9.960 9.580 9.830 363,283 -0.09(-0.91%)
Feb 08, 2016 10.05 10.21 9.770 9.920 573,591 -0.39(-3.78%)
Feb 05, 2016 10.63 10.89 10.28 10.31 531,778 -0.35(-3.28%)
Feb 04, 2016 10.32 10.86 10.32 10.66 507,810 +0.34(+3.29%)
Feb 03, 2016 10.37 10.50 9.980 10.32 528,489 +0.19(+1.88%)
Feb 02, 2016 9.850 10.37 9.840 10.13 540,353 +0.06(+0.60%)
Feb 01, 2016 9.750 10.23 9.500 10.07 1,029,980 +0.25(+2.55%)
Jan 29, 2016 9.540 11.30 9.540 9.820 1,666,729 +0.91(+10.21%)
Jan 28, 2016 9.270 9.350 8.720 8.910 393,465 -0.13(-1.44%)
Jan 27, 2016 9.350 9.470 8.960 9.040 231,506 -0.35(-3.73%)
Jan 26, 2016 9.110 9.430 8.900 9.390 481,296 +0.35(+3.87%)
Jan 25, 2016 9.460 9.630 9.025 9.040 274,181 -0.49(-5.14%)
Jan 22, 2016 9.600 9.850 9.400 9.530 356,840 +0.18(+1.93%)
Jan 21, 2016 8.870 9.530 8.740 9.350 502,316 +0.48(+5.41%)
Jan 20, 2016 8.420 8.930 8.150 8.870 562,206 +0.29(+3.38%)
Jan 19, 2016 9.020 9.070 8.440 8.580 346,839 -0.25(-2.83%)
Jan 15, 2016 8.850 8.830 8.830 8.830 384,200 -0.32(-3.50%)
Jan 14, 2016 9.000 9.289 8.770 9.150 368,323 +0.28(+3.16%)
Jan 13, 2016 9.610 9.870 8.830 8.870 406,297 -0.74(-7.70%)
Jan 12, 2016 9.700 9.960 9.470 9.610 402,064 +0.03(+0.31%)
Jan 11, 2016 9.800 9.920 9.430 9.580 359,212 -0.18(-1.84%)
Jan 08, 2016 9.950 10.05 9.745 9.760 497,541 -0.12(-1.21%)
Jan 07, 2016 10.23 10.32 9.850 9.880 375,283 -0.56(-5.36%)
Jan 06, 2016 10.66 10.73 10.40 10.44 235,268 -0.42(-3.87%)
Jan 05, 2016 10.68 10.91 10.54 10.86 339,351 +0.18(+1.69%)
Jan 04, 2016 10.89 10.89 10.41 10.68 393,113 -0.37(-3.35%)
Dec 31, 2015 11.25 11.05 11.05 11.05 354,700 -0.28(-2.47%)
Dec 30, 2015 10.77 11.58 10.76 11.33 572,293 +0.55(+5.10%)
Dec 29, 2015 10.90 11.05 10.71 10.78 519,600 -0.04(-0.37%)
Dec 28, 2015 10.87 10.94 10.64 10.82 477,674 -0.10(-0.92%)
Dec 24, 2015 10.76 10.92 10.92 10.92 293,100 +0.10(+0.92%)
Dec 23, 2015 10.50 10.82 10.50 10.82 557,214 +0.36(+3.44%)
Dec 22, 2015 10.76 10.81 10.34 10.46 401,635 -0.32(-2.97%)
Dec 21, 2015 11.06 11.06 10.61 10.78 424,681 -0.19(-1.73%)
Dec 18, 2015 11.24 11.45 10.94 10.97 851,009 -0.31(-2.75%)
Dec 17, 2015 10.98 11.37 10.94 11.28 457,244 +0.34(+3.11%)
Dec 16, 2015 11.11 11.24 10.79 10.94 463,309 -0.12(-1.08%)
Dec 15, 2015 11.05 11.15 10.91 11.06 369,308 +0.11(+1.00%)
Dec 14, 2015 11.39 11.49 10.80 10.95 441,911 -0.42(-3.69%)
Dec 11, 2015 11.73 11.84 11.33 11.37 503,588 -0.58(-4.85%)
Dec 10, 2015 11.87 12.04 11.71 11.95 288,489 +0.07(+0.59%)
Dec 09, 2015 11.90 12.26 11.76 11.88 655,847 -0.08(-0.67%)
Dec 08, 2015 12.11 12.11 11.58 11.96 488,749 -0.30(-2.45%)
Dec 07, 2015 13.28 13.33 12.18 12.26 370,139 -1.07(-8.03%)
Dec 04, 2015 13.12 13.44 13.09 13.33 368,421 +0.20(+1.52%)
Dec 03, 2015 13.59 13.65 12.90 13.13 843,092 -0.43(-3.17%)
Dec 02, 2015 13.14 13.58 13.11 13.56 541,285 +0.39(+2.96%)
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.