UIS - Unisys Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 10.19 10.22 9.80 10.06 10.06 362,000
Jul 12, 2019 10.16 10.21 10.06 10.17 10.17 433,900
Jul 11, 2019 10.30 10.51 10.06 10.12 10.12 610,700
Jul 10, 2019 9.96 10.29 9.87 10.28 10.28 630,000
Jul 09, 2019 9.74 9.93 9.63 9.91 9.91 402,000
Jul 08, 2019 9.75 9.93 9.72 9.81 9.81 349,700
Jul 05, 2019 9.88 9.92 9.62 9.85 9.85 355,100
Jul 03, 2019 9.93 10.02 9.82 9.98 9.98 219,600
Jul 02, 2019 9.86 9.93 9.69 9.91 9.91 525,500
Jul 01, 2019 9.88 9.95 9.80 9.87 9.87 377,400
Jun 28, 2019 9.48 9.75 9.48 9.72 9.72 1,003,200
Jun 27, 2019 9.48 9.55 9.33 9.46 9.46 426,400
Jun 26, 2019 10.06 10.13 9.44 9.46 9.46 639,600
Jun 25, 2019 10.03 10.35 9.94 9.99 9.99 862,600
Jun 24, 2019 10.01 10.15 9.97 10.04 10.04 550,700
Jun 21, 2019 9.74 10.00 9.71 10.00 10.00 1,217,300
Jun 20, 2019 9.61 9.74 9.50 9.74 9.74 692,200
Jun 19, 2019 9.49 9.75 9.31 9.50 9.50 466,500
Jun 18, 2019 9.14 9.53 9.07 9.43 9.43 1,408,300
Jun 17, 2019 9.03 9.15 8.98 9.07 9.07 515,200
Jun 14, 2019 9.16 9.19 9.02 9.03 9.03 514,900
Jun 13, 2019 9.45 9.48 9.15 9.22 9.22 472,500
Jun 12, 2019 9.43 9.45 9.30 9.38 9.38 424,300
Jun 11, 2019 9.77 9.85 9.44 9.45 9.45 413,800
Jun 10, 2019 9.72 9.81 9.60 9.63 9.63 405,900
Jun 07, 2019 9.43 9.74 9.39 9.66 9.66 421,100
Jun 06, 2019 9.38 9.45 9.24 9.43 9.43 524,600
Jun 05, 2019 9.62 9.63 9.26 9.45 9.45 720,600
Jun 04, 2019 9.51 9.62 9.29 9.57 9.57 837,900
Jun 03, 2019 9.68 9.71 9.33 9.38 9.38 818,400
May 31, 2019 9.69 9.85 9.63 9.70 9.70 760,800
May 30, 2019 9.68 9.89 9.58 9.84 9.84 857,000
May 29, 2019 9.69 9.75 9.50 9.64 9.64 1,021,000
May 28, 2019 9.82 10.00 9.78 9.78 9.78 528,500
May 24, 2019 9.71 9.83 9.70 9.79 9.79 559,400
May 23, 2019 9.60 9.61 9.38 9.59 9.59 770,800
May 22, 2019 9.88 10.01 9.71 9.75 9.75 478,300
May 21, 2019 9.85 9.92 9.80 9.92 9.92 417,100
May 20, 2019 9.76 9.84 9.69 9.77 9.77 513,900
May 17, 2019 9.89 10.04 9.85 9.90 9.90 431,200
May 16, 2019 9.82 10.04 9.82 10.03 10.03 654,200
May 15, 2019 9.70 9.89 9.70 9.83 9.83 521,000
May 14, 2019 9.87 9.91 9.73 9.83 9.83 563,900
May 13, 2019 10.00 10.06 9.71 9.85 9.85 1,030,000
May 10, 2019 9.81 10.30 9.81 10.26 10.26 1,002,000
May 09, 2019 9.98 10.01 9.68 9.90 9.90 1,097,300
May 08, 2019 10.02 10.14 9.90 10.10 10.10 998,500
May 07, 2019 10.42 10.57 10.03 10.06 10.06 1,316,600
May 06, 2019 10.23 10.64 10.21 10.54 10.54 1,553,200
May 03, 2019 10.62 10.63 9.86 10.46 10.46 2,289,800
May 02, 2019 11.14 11.55 10.90 11.10 11.10 1,627,000
May 01, 2019 11.23 11.39 11.16 11.18 11.18 981,200
Apr 30, 2019 11.08 11.37 11.02 11.21 11.21 813,300
Apr 29, 2019 11.00 11.12 10.97 11.04 11.04 457,900
Apr 26, 2019 10.85 11.08 10.64 11.00 11.00 445,300
Apr 25, 2019 11.14 11.16 10.88 10.89 10.89 520,000
Apr 24, 2019 11.05 11.21 10.97 11.13 11.13 541,500
Apr 23, 2019 10.87 11.15 10.81 11.04 11.04 545,500
Apr 22, 2019 10.81 10.87 10.64 10.85 10.85 429,800
Apr 18, 2019 10.84 10.91 10.54 10.83 10.83 741,600
Apr 17, 2019 11.26 11.30 10.80 10.89 10.89 609,200
Apr 16, 2019 11.20 11.29 11.05 11.22 11.22 466,800
Apr 15, 2019 11.45 11.50 11.13 11.16 11.16 386,000
Apr 12, 2019 11.46 11.49 11.26 11.40 11.40 424,800
Apr 11, 2019 11.66 11.67 11.36 11.40 11.40 646,100
Apr 10, 2019 11.50 11.75 11.49 11.68 11.68 489,000
Apr 09, 2019 11.64 11.76 11.47 11.50 11.50 442,400
Apr 08, 2019 11.82 11.84 11.51 11.73 11.73 433,000
Apr 05, 2019 11.90 11.93 11.79 11.86 11.86 318,800
Apr 04, 2019 12.00 12.01 11.77 11.86 11.86 414,800
Apr 03, 2019 11.96 12.16 11.78 11.99 11.99 568,300
Apr 02, 2019 11.75 11.91 11.63 11.82 11.82 654,800
Apr 01, 2019 11.76 11.82 11.59 11.72 11.72 807,300
Mar 29, 2019 11.66 11.69 11.28 11.67 11.67 963,300
Mar 28, 2019 11.73 11.86 11.48 11.56 11.56 526,400
Mar 27, 2019 11.86 11.90 11.53 11.65 11.65 779,700
Mar 26, 2019 12.21 12.26 11.64 11.86 11.86 959,200
Mar 25, 2019 12.25 12.35 11.94 12.09 12.09 795,000
Mar 22, 2019 13.07 13.09 12.31 12.31 12.31 949,100
Mar 21, 2019 13.12 13.26 13.05 13.14 13.14 375,600
Mar 20, 2019 13.41 13.50 13.04 13.14 13.14 492,400
Mar 19, 2019 13.58 13.62 13.40 13.41 13.41 347,600
Mar 18, 2019 13.41 13.55 13.30 13.44 13.44 402,000
Mar 15, 2019 13.47 13.72 13.27 13.36 13.36 1,224,400
Mar 14, 2019 13.15 13.36 12.95 13.30 13.30 1,002,400
Mar 13, 2019 13.22 13.22 13.04 13.12 13.12 391,300
Mar 12, 2019 13.10 13.15 12.95 13.10 13.10 364,900
Mar 11, 2019 12.68 13.10 12.64 13.10 13.10 534,300
Mar 08, 2019 12.53 12.72 12.46 12.65 12.65 472,400
Mar 07, 2019 12.79 12.79 12.57 12.65 12.65 533,800
Mar 06, 2019 13.17 13.18 12.80 12.84 12.84 641,300
Mar 05, 2019 13.27 13.40 13.17 13.18 13.18 580,200
Mar 04, 2019 13.70 13.70 13.12 13.31 13.31 548,300
Mar 01, 2019 13.63 13.76 13.43 13.66 13.66 376,200
Feb 28, 2019 13.68 13.68 13.43 13.51 13.51 423,700
Feb 27, 2019 13.61 13.76 13.55 13.66 13.66 217,100
Feb 26, 2019 13.80 13.80 13.58 13.64 13.64 574,100
Feb 25, 2019 13.76 13.90 13.74 13.75 13.75 337,500
Feb 22, 2019 13.77 13.88 13.62 13.73 13.73 446,500
Feb 21, 2019 13.78 13.83 13.63 13.74 13.74 398,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...