UIS - Unisys Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 19, 2019 13.58 13.61 13.40 13.51 13.51 146,156
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
Feb 20, 2019 13.92 13.93 13.60 13.86 13.86 726,800
Feb 19, 2019 13.80 14.14 13.67 13.93 13.93 842,900
Feb 15, 2019 14.04 14.09 13.64 13.80 13.80 1,114,800
Feb 14, 2019 14.38 14.41 13.61 13.88 13.88 1,327,500
Feb 13, 2019 14.57 15.16 14.19 14.46 14.46 3,103,500
Feb 12, 2019 12.47 12.69 12.12 12.61 12.61 938,800
Feb 11, 2019 12.85 12.85 12.14 12.29 12.29 695,200
Feb 08, 2019 12.65 12.79 12.56 12.67 12.67 256,300
Feb 07, 2019 12.97 12.98 12.60 12.77 12.77 307,900
Feb 06, 2019 13.08 13.15 12.95 13.12 13.12 220,600
Feb 05, 2019 13.31 13.40 13.03 13.09 13.09 264,700
Feb 04, 2019 12.95 13.28 12.75 13.21 13.21 572,100
Feb 01, 2019 13.06 13.28 12.85 12.91 12.91 339,300
Jan 31, 2019 13.00 13.15 12.90 13.08 13.08 489,000
Jan 30, 2019 12.67 13.10 12.46 13.02 13.02 461,400
Jan 29, 2019 12.74 12.82 12.59 12.61 12.61 360,900
Jan 28, 2019 12.83 12.94 12.56 12.73 12.73 226,500
Jan 25, 2019 12.94 13.12 12.89 13.00 13.00 393,500
Jan 24, 2019 12.65 12.88 12.55 12.83 12.83 320,900
Jan 23, 2019 12.77 12.87 12.48 12.60 12.60 658,800
Jan 22, 2019 13.11 13.18 12.56 12.65 12.65 301,500
Jan 18, 2019 13.19 13.30 13.03 13.11 13.11 515,400
Jan 17, 2019 13.04 13.21 12.89 13.09 13.09 580,300
Jan 16, 2019 12.93 13.08 12.92 13.06 13.06 400,700
Jan 15, 2019 12.73 12.95 12.73 12.93 12.93 358,900
Jan 14, 2019 12.63 12.95 12.57 12.74 12.74 423,000
Jan 11, 2019 12.39 12.84 12.32 12.79 12.79 435,600
Jan 10, 2019 12.32 12.54 12.21 12.42 12.42 440,900
Jan 09, 2019 12.36 12.52 12.25 12.46 12.46 594,600
Jan 08, 2019 12.06 12.28 11.91 12.28 12.28 600,500
Jan 07, 2019 11.72 11.88 11.60 11.86 11.86 421,800
Jan 04, 2019 11.48 11.82 11.36 11.65 11.65 388,400
Jan 03, 2019 11.59 11.64 11.11 11.25 11.25 637,900
Jan 02, 2019 11.46 11.77 11.37 11.62 11.62 864,500
Dec 31, 2018 11.50 11.63 11.29 11.63 11.63 574,800
Dec 28, 2018 11.46 11.59 11.12 11.38 11.38 497,000
Dec 27, 2018 11.07 11.43 10.97 11.41 11.41 744,900
Dec 26, 2018 10.81 11.32 10.77 11.31 11.31 524,300
Dec 24, 2018 10.52 11.08 10.46 10.77 10.77 352,900
Dec 21, 2018 11.18 11.21 10.61 10.69 10.69 2,220,900
Dec 20, 2018 11.39 11.56 11.01 11.24 11.24 724,000
Dec 19, 2018 11.51 11.87 11.31 11.47 11.47 889,800
Dec 18, 2018 11.43 11.68 11.43 11.51 11.51 1,002,600
Dec 17, 2018 11.73 11.86 11.32 11.36 11.36 703,400
Dec 14, 2018 11.84 12.16 11.69 11.76 11.76 793,300
Dec 13, 2018 12.39 12.55 11.70 11.97 11.97 1,614,500
Dec 12, 2018 12.85 12.85 12.35 12.41 12.41 1,071,100
Dec 11, 2018 13.20 13.23 12.39 12.71 12.71 743,100
Dec 10, 2018 12.75 13.21 12.72 13.02 13.02 568,800
Dec 07, 2018 12.99 13.25 12.61 12.75 12.75 879,500
Dec 06, 2018 12.64 13.01 12.52 12.97 12.97 919,800
Dec 04, 2018 13.55 13.65 12.89 12.92 12.92 1,058,900
Dec 03, 2018 13.85 13.87 13.40 13.56 13.56 945,400
Nov 30, 2018 13.55 13.63 13.38 13.52 13.52 762,600
Nov 29, 2018 13.38 13.59 13.28 13.55 13.55 696,800
Nov 28, 2018 13.46 13.54 13.18 13.51 13.51 614,600
Nov 27, 2018 13.50 13.75 13.21 13.38 13.38 1,156,300
Nov 26, 2018 13.76 13.76 13.35 13.59 13.59 1,552,300
Nov 23, 2018 13.28 13.63 13.04 13.50 13.50 446,100
Nov 21, 2018 13.45 13.74 13.32 13.47 13.47 866,400
Nov 20, 2018 13.21 13.70 13.01 13.36 13.36 2,224,000
Nov 19, 2018 14.81 14.83 14.09 14.17 14.17 1,603,800
Nov 16, 2018 15.17 15.28 14.79 14.98 14.98 783,900
Nov 15, 2018 15.07 15.41 15.03 15.39 15.39 664,600
Nov 14, 2018 15.17 15.58 15.10 15.32 15.32 955,600
Nov 13, 2018 15.43 15.49 14.78 15.11 15.11 1,533,000
Nov 12, 2018 17.12 17.17 15.14 15.37 15.37 1,911,000
Nov 09, 2018 17.90 17.90 15.46 17.50 17.50 4,323,100
Nov 08, 2018 18.78 19.10 18.41 18.48 18.48 1,017,400
Nov 07, 2018 18.80 19.10 18.65 18.80 18.80 831,500
Nov 06, 2018 18.48 18.68 18.37 18.66 18.66 397,700
Nov 05, 2018 18.25 18.55 17.92 18.44 18.44 583,400
Nov 02, 2018 18.41 18.64 18.05 18.19 18.19 624,800
Nov 01, 2018 18.50 18.67 18.08 18.38 18.38 758,400
Oct 31, 2018 18.34 18.69 18.34 18.41 18.41 1,047,100
Oct 30, 2018 18.16 18.32 17.72 18.22 18.22 924,100
Oct 29, 2018 18.70 18.95 17.90 18.17 18.17 482,800
Oct 26, 2018 18.24 18.70 18.04 18.51 18.51 772,300
Oct 25, 2018 18.22 18.73 17.86 18.66 18.66 1,134,700
Oct 24, 2018 19.00 19.00 18.06 18.07 18.07 1,345,800
Oct 23, 2018 18.84 19.08 18.48 19.00 19.00 950,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...