UIS - Unisys Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201814.8114.8314.1114.2214.22183,435
Nov 16, 201815.1715.2814.7914.9814.98783,900
Nov 15, 201815.0715.4115.0315.3915.39664,600
Nov 14, 201815.1715.5815.1015.3215.32955,600
Nov 13, 201815.4315.4914.7815.1115.111,533,000
Nov 12, 201817.1217.1715.1415.3715.371,911,000
Nov 09, 201817.9017.9015.4617.5017.504,323,100
Nov 08, 201818.7819.1018.4118.4818.481,017,400
Nov 07, 201818.8019.1018.6518.8018.80831,500
Nov 06, 201818.4818.6818.3718.6618.66397,700
Nov 05, 201818.2518.5517.9218.4418.44583,400
Nov 02, 201818.4118.6418.0518.1918.19624,800
Nov 01, 201818.5018.6718.0818.3818.38758,400
Oct 31, 201818.3418.6918.3418.4118.411,047,100
Oct 30, 201818.1618.3217.7218.2218.22924,100
Oct 29, 201818.7018.9517.9018.1718.17482,800
Oct 26, 201818.2418.7018.0418.5118.51772,300
Oct 25, 201818.2218.7317.8618.6618.661,134,700
Oct 24, 201819.0019.0018.0618.0718.071,345,800
Oct 23, 201818.8419.0818.4819.0019.00950,200
Oct 22, 201818.8019.4118.7819.2219.22673,200
Oct 19, 201819.3019.5418.7318.7618.76642,000
Oct 18, 201819.6319.9019.1019.2719.27500,500
Oct 17, 201819.6719.8019.3419.7519.75759,800
Oct 16, 201819.1419.7118.8719.7019.70757,200
Oct 15, 201818.6819.1618.5418.9618.96998,900
Oct 12, 201818.8418.8918.5218.7518.75874,500
Oct 11, 201818.2918.8318.2118.2818.281,247,300
Oct 10, 201819.1519.2718.0518.4018.401,681,900
Oct 09, 201819.2819.8619.2819.3119.31951,000
Oct 08, 201819.6919.8218.8619.3719.371,597,300
Oct 05, 201819.6520.0019.3219.8219.821,265,000
Oct 04, 201819.8820.0919.5219.6719.671,362,300
Oct 03, 201819.5720.2119.4620.1120.11898,700
Oct 02, 201820.0220.1319.1319.3619.361,404,900
Oct 01, 201820.4320.4420.0120.0920.091,085,300
Sep 28, 201820.2520.6020.1020.4020.40615,600
Sep 27, 201820.5020.6520.1520.3020.30824,300
Sep 26, 201820.7020.7520.3020.4020.40790,700
Sep 25, 201820.2020.9520.1520.7520.751,266,700
Sep 24, 201820.3520.4019.7520.1020.101,098,800
Sep 21, 201820.4020.5020.1520.5020.501,108,900
Sep 20, 201820.3520.5019.9020.1020.10979,300
Sep 19, 201820.1520.4519.9520.3020.30902,400
Sep 18, 201819.2520.3019.2020.2020.203,219,300
Sep 17, 201820.0020.0519.0819.2019.201,409,300
Sep 14, 201820.1020.3519.7520.0020.001,566,900
Sep 13, 201819.7020.3019.6020.2020.201,691,100
Sep 12, 201819.5519.6519.0519.6019.601,157,000
Sep 11, 201819.7519.9019.4019.4519.451,209,600
Sep 10, 201819.0519.6518.8519.6019.601,343,500
Sep 07, 201818.9519.2518.7519.0519.051,003,100
Sep 06, 201818.7019.1518.5519.0519.051,551,600
Sep 05, 201819.0519.1318.5018.7518.752,012,500
Sep 04, 201818.6519.3518.5519.1519.152,310,400
Aug 31, 201818.5518.7518.2718.6018.6011,705,600
Aug 30, 201818.3018.5517.7518.5018.502,837,600
Aug 29, 201818.0518.6517.9518.3018.308,936,100
Aug 28, 201815.9517.0015.9316.7516.751,384,900
Aug 27, 201816.0016.0515.7515.9015.90563,200
Aug 24, 201815.8515.9815.7515.9515.95365,200
Aug 23, 201815.9516.0015.6515.7015.70209,800
Aug 22, 201815.8016.0015.7515.9515.95501,100
Aug 21, 201815.8015.9015.6515.8015.80468,100
Aug 20, 201815.3515.7015.2015.6515.65689,400
Aug 17, 201815.2015.4014.9515.3515.35560,900
Aug 16, 201815.4015.5015.1015.3015.30561,100
Aug 15, 201815.2015.4014.9815.2515.25459,000
Aug 14, 201815.5515.7715.2515.3515.35588,000
Aug 13, 201815.7516.0015.2515.4015.401,025,700
Aug 10, 201815.8516.0015.6015.8015.80723,600
Aug 09, 201815.9516.2715.8315.9015.90538,300
Aug 08, 201816.0016.0015.2315.8515.851,031,300
Aug 07, 201816.0016.3515.8115.9515.951,035,000
Aug 06, 201815.5015.9015.2515.9015.901,455,300
Aug 03, 201815.1015.4514.9515.4515.451,029,800
Aug 02, 201814.5515.2014.2015.1015.102,805,600
Aug 01, 201813.6015.0513.6014.5514.553,476,100
Jul 31, 201812.7012.9012.5012.8512.85756,100
Jul 30, 201812.8012.9512.5012.7012.70582,400
Jul 27, 201813.6013.6212.2512.8012.801,447,100
Jul 26, 201813.8013.9013.4013.5513.55489,700
Jul 25, 201813.7514.1513.7013.8013.80661,500
Jul 24, 201814.3014.3513.4513.7513.75937,800
Jul 23, 201814.0514.2513.9014.2014.20457,800
Jul 20, 201814.0514.2014.0014.0514.05451,600
Jul 19, 201814.1014.2013.9014.0014.00648,600
Jul 18, 201814.2014.2413.9514.1014.10208,600
Jul 17, 201814.2014.3514.0514.2514.25575,500
Jul 16, 201814.4514.6014.0814.2014.20289,400
Jul 13, 201814.5014.6014.2814.4014.40380,200
Jul 12, 201814.3014.5014.2014.5014.501,262,600
Jul 11, 201814.4014.7014.1014.2514.251,065,700
Jul 10, 201814.9015.0514.4514.5514.552,183,100
Jul 09, 201814.6514.9514.4514.8014.801,426,000
Jul 06, 201813.6014.7513.5514.4014.401,488,500
Jul 05, 201813.1513.7513.1513.6013.60757,800
Jul 03, 201813.1513.4013.0513.1513.15168,900
Jul 02, 201812.8513.1012.8513.0513.05346,900
Jun 29, 201812.8013.0012.7512.9012.90431,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...