UIS - Unisys Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201910.8410.8910.5410.7210.72180,851
Apr 17, 201911.2611.3010.8010.8910.89609,200
Apr 16, 201911.2011.2911.0511.2211.22466,800
Apr 15, 201911.4511.5011.1311.1611.16386,000
Apr 12, 201911.4611.4911.2611.4011.40424,800
Apr 11, 201911.6611.6711.3611.4011.40646,100
Apr 10, 201911.5011.7511.4911.6811.68489,000
Apr 09, 201911.6411.7611.4711.5011.50442,400
Apr 08, 201911.8211.8411.5111.7311.73433,000
Apr 05, 201911.9011.9311.7911.8611.86318,800
Apr 04, 201912.0012.0111.7711.8611.86414,800
Apr 03, 201911.9612.1611.7811.9911.99568,300
Apr 02, 201911.7511.9111.6311.8211.82654,800
Apr 01, 201911.7611.8211.5911.7211.72807,300
Mar 29, 201911.6611.6911.2811.6711.67963,300
Mar 28, 201911.7311.8611.4811.5611.56526,400
Mar 27, 201911.8611.9011.5311.6511.65779,700
Mar 26, 201912.2112.2611.6411.8611.86959,200
Mar 25, 201912.2512.3511.9412.0912.09795,000
Mar 22, 201913.0713.0912.3112.3112.31949,100
Mar 21, 201913.1213.2613.0513.1413.14375,600
Mar 20, 201913.4113.5013.0413.1413.14492,400
Mar 19, 201913.5813.6213.4013.4113.41347,600
Mar 18, 201913.4113.5513.3013.4413.44402,000
Mar 15, 201913.4713.7213.2713.3613.361,224,400
Mar 14, 201913.1513.3612.9513.3013.301,002,400
Mar 13, 201913.2213.2213.0413.1213.12391,300
Mar 12, 201913.1013.1512.9513.1013.10364,900
Mar 11, 201912.6813.1012.6413.1013.10534,300
Mar 08, 201912.5312.7212.4612.6512.65472,400
Mar 07, 201912.7912.7912.5712.6512.65533,800
Mar 06, 201913.1713.1812.8012.8412.84641,300
Mar 05, 201913.2713.4013.1713.1813.18580,200
Mar 04, 201913.7013.7013.1213.3113.31548,300
Mar 01, 201913.6313.7613.4313.6613.66376,200
Feb 28, 201913.6813.6813.4313.5113.51423,700
Feb 27, 201913.6113.7613.5513.6613.66217,100
Feb 26, 201913.8013.8013.5813.6413.64574,100
Feb 25, 201913.7613.9013.7413.7513.75337,500
Feb 22, 201913.7713.8813.6213.7313.73446,500
Feb 21, 201913.7813.8313.6313.7413.74398,800
Feb 20, 201913.9213.9313.6013.8613.86726,800
Feb 19, 201913.8014.1413.6713.9313.93842,900
Feb 15, 201914.0414.0913.6413.8013.801,114,800
Feb 14, 201914.3814.4113.6113.8813.881,327,500
Feb 13, 201914.5715.1614.1914.4614.463,103,500
Feb 12, 201912.4712.6912.1212.6112.61938,800
Feb 11, 201912.8512.8512.1412.2912.29695,200
Feb 08, 201912.6512.7912.5612.6712.67256,300
Feb 07, 201912.9712.9812.6012.7712.77307,900
Feb 06, 201913.0813.1512.9513.1213.12220,600
Feb 05, 201913.3113.4013.0313.0913.09264,700
Feb 04, 201912.9513.2812.7513.2113.21572,100
Feb 01, 201913.0613.2812.8512.9112.91339,300
Jan 31, 201913.0013.1512.9013.0813.08489,000
Jan 30, 201912.6713.1012.4613.0213.02461,400
Jan 29, 201912.7412.8212.5912.6112.61360,900
Jan 28, 201912.8312.9412.5612.7312.73226,500
Jan 25, 201912.9413.1212.8913.0013.00393,500
Jan 24, 201912.6512.8812.5512.8312.83320,900
Jan 23, 201912.7712.8712.4812.6012.60658,800
Jan 22, 201913.1113.1812.5612.6512.65301,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...