UIS - Unisys Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 9.71 9.82 9.71 9.77 9.77 296,587
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
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...