UIS - Unisys Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201913.1913.3013.0313.1113.11515,400
Jan 17, 201913.0413.2112.8913.0913.09580,300
Jan 16, 201912.9313.0812.9213.0613.06400,700
Jan 15, 201912.7312.9512.7312.9312.93358,900
Jan 14, 201912.6312.9512.5712.7412.74423,000
Jan 11, 201912.3912.8412.3212.7912.79435,600
Jan 10, 201912.3212.5412.2112.4212.42440,900
Jan 09, 201912.3612.5212.2512.4612.46594,600
Jan 08, 201912.0612.2811.9112.2812.28600,500
Jan 07, 201911.7211.8811.6011.8611.86421,800
Jan 04, 201911.4811.8211.3611.6511.65388,400
Jan 03, 201911.5911.6411.1111.2511.25637,900
Jan 02, 201911.4611.7711.3711.6211.62864,500
Dec 31, 201811.5011.6311.2911.6311.63574,800
Dec 28, 201811.4611.5911.1211.3811.38497,000
Dec 27, 201811.0711.4310.9711.4111.41744,900
Dec 26, 201810.8111.3210.7711.3111.31524,300
Dec 24, 201810.5211.0810.4610.7710.77352,900
Dec 21, 201811.1811.2110.6110.6910.692,220,900
Dec 20, 201811.3911.5611.0111.2411.24724,000
Dec 19, 201811.5111.8711.3111.4711.47889,800
Dec 18, 201811.4311.6811.4311.5111.511,002,600
Dec 17, 201811.7311.8611.3211.3611.36703,400
Dec 14, 201811.8412.1611.6911.7611.76793,300
Dec 13, 201812.3912.5511.7011.9711.971,614,500
Dec 12, 201812.8512.8512.3512.4112.411,071,100
Dec 11, 201813.2013.2312.3912.7112.71743,100
Dec 10, 201812.7513.2112.7213.0213.02568,800
Dec 07, 201812.9913.2512.6112.7512.75879,500
Dec 06, 201812.6413.0112.5212.9712.97919,800
Dec 04, 201813.5513.6512.8912.9212.921,058,900
Dec 03, 201813.8513.8713.4013.5613.56945,400
Nov 30, 201813.5513.6313.3813.5213.52762,600
Nov 29, 201813.3813.5913.2813.5513.55696,800
Nov 28, 201813.4613.5413.1813.5113.51614,600
Nov 27, 201813.5013.7513.2113.3813.381,156,300
Nov 26, 201813.7613.7613.3513.5913.591,552,300
Nov 23, 201813.2813.6313.0413.5013.50446,100
Nov 21, 201813.4513.7413.3213.4713.47866,400
Nov 20, 201813.2113.7013.0113.3613.362,224,000
Nov 19, 201814.8114.8314.0914.1714.171,603,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...