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 (%)
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%)
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%)
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.