UK Markets open in 5 hrs

Unisys Corporation (UIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.75-0.41 (-3.37%)
At close: 04:00PM EDT
11.75 +0.01 (+0.09%)
After hours: 04:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202212.2212.4211.7111.7511.75366,600
27 Jun 202212.3712.3712.0412.1612.16290,400
24 Jun 202211.7412.2611.7112.2412.24707,400
23 Jun 202211.6811.9811.6811.7411.74332,200
22 Jun 202211.6111.9011.6111.7511.75366,900
21 Jun 202211.6011.8711.4811.7011.70305,900
17 Jun 202211.4111.5711.3211.3311.33812,600
16 Jun 202211.3011.4411.1211.2311.23427,700
15 Jun 202211.3511.8711.3511.6711.67461,600
14 Jun 202211.1011.2111.0411.1711.17354,400
13 Jun 202211.5211.6710.9111.0611.06393,100
10 Jun 202212.0112.2911.9311.9711.97366,600
09 Jun 202212.3412.6512.1612.2112.21308,400
08 Jun 202212.5712.6912.4312.5112.51303,200
07 Jun 202212.1912.7412.1912.7312.73305,300
06 Jun 202212.3112.3812.0712.3712.37304,200
03 Jun 202212.1112.2311.8412.1512.15342,600
02 Jun 202211.7912.3011.6912.2412.24355,400
01 Jun 202212.0012.0911.4811.6611.66481,100
31 May 202212.2312.2411.6911.9311.93857,700
27 May 202211.5912.3311.5912.2912.29602,700
26 May 202211.3511.6011.2411.5511.55337,800
25 May 202211.0111.3110.8011.1211.12665,800
24 May 202211.7011.8010.9411.1011.10488,300
23 May 202211.9011.9011.2311.7411.74664,500
20 May 202211.7912.0111.2511.6311.63343,200
19 May 202211.7712.0211.5511.7211.72369,100
18 May 202212.1612.2911.8011.9211.92433,100
17 May 202212.1012.5012.1012.3712.37322,700
16 May 202212.1512.2011.8111.9811.98275,300
13 May 202211.9512.2411.7712.0912.09415,700
12 May 202211.3311.9311.2211.8511.85451,400
11 May 202211.4411.9711.1911.3811.38390,400
10 May 202211.9512.1511.3411.4411.44471,800
09 May 202212.1012.3111.7811.8211.82549,300
06 May 202212.7812.7812.1312.3612.36427,700
05 May 202213.3513.3512.5812.7912.79542,100
04 May 202213.5213.6913.1013.5813.58423,100
03 May 202213.4813.8413.2013.5413.54485,700
02 May 202214.1614.2013.0113.5413.54804,600
29 Apr 202214.5714.8213.9814.2114.21785,900
28 Apr 202216.0016.0013.6414.7514.75884,400
27 Apr 202217.3317.5717.0117.0117.01540,100
26 Apr 202217.9717.9717.3317.3717.37313,300
25 Apr 202218.1018.3217.8018.2318.23344,000
22 Apr 202218.7118.9018.3318.4318.43271,500
21 Apr 202219.3719.3718.7718.8618.86223,800
20 Apr 202219.0119.3318.9419.0619.06212,000
19 Apr 202218.5819.0518.5818.7818.78179,100
18 Apr 202218.5018.7218.1018.4418.44293,900
14 Apr 202218.7118.8118.4518.5318.53297,800
13 Apr 202218.1818.9018.1818.6818.68264,900
12 Apr 202218.6519.0618.4018.4118.41301,300
11 Apr 202218.3618.8318.1718.3618.36309,800
08 Apr 202219.3519.3518.4518.5118.51340,800
07 Apr 202219.6019.6618.9419.3419.34367,400
06 Apr 202220.3620.4419.3919.5419.54488,100
05 Apr 202221.9521.9520.4420.5120.51414,300
04 Apr 202221.8522.2421.4422.0622.06259,100
01 Apr 202221.6422.0521.2921.8221.82359,200
31 Mar 202222.0622.1821.5121.6121.61319,900
30 Mar 202222.6222.7921.9022.1722.17333,900
29 Mar 202222.5322.8222.3422.6822.68438,700
28 Mar 202222.1322.2521.8222.1622.16272,200
25 Mar 202221.8322.3921.7022.3822.38257,200
24 Mar 202221.4321.9221.2021.8921.89285,300
23 Mar 202221.9321.9321.2221.3021.30403,200
22 Mar 202222.7722.9922.0722.1222.12335,500
21 Mar 202222.7722.9822.5222.7622.76242,100
18 Mar 202223.1023.1022.3722.8022.80643,800
17 Mar 202222.0422.8521.9822.7422.74249,600
16 Mar 202222.1422.3521.5022.2322.23271,800
15 Mar 202221.9121.9821.4621.8921.89317,600
14 Mar 202222.3422.4721.7621.9221.92369,400
11 Mar 202222.2622.7922.0422.2422.24322,400
10 Mar 202221.1522.0721.1522.0422.04245,000
09 Mar 202221.2421.8021.2121.5921.59264,000
08 Mar 202220.5021.2120.2020.8720.87322,100
07 Mar 202220.6520.7520.3120.5420.54267,900
04 Mar 202220.7920.8920.4220.6220.62162,200
03 Mar 202221.2421.2420.7721.0121.01237,200
02 Mar 202220.3021.4520.3021.1721.17253,100
01 Mar 202221.1621.2419.8020.2220.22471,700
28 Feb 202221.6122.1521.0421.3721.37487,300
25 Feb 202222.0222.1421.4121.7721.77318,700
24 Feb 202221.1022.0320.8621.9621.96572,100
23 Feb 202221.9222.4621.3721.5321.53460,500
22 Feb 202220.3522.3020.1221.7221.72740,700
18 Feb 202220.4220.9320.1320.1420.14370,400
17 Feb 202219.8220.6219.7320.5420.54371,100
16 Feb 202219.1419.7919.0519.7619.76220,600
15 Feb 202218.7519.1718.7419.1119.11153,900
14 Feb 202218.4818.7418.2818.4418.44223,600
11 Feb 202218.5918.8318.1818.4218.42204,300
10 Feb 202218.3819.0918.2818.5518.55286,600
09 Feb 202218.7618.9718.6218.8418.84234,300
08 Feb 202218.1218.7418.0918.6218.62147,000
07 Feb 202218.2118.7318.1618.2218.22176,700
04 Feb 202218.0318.6117.9118.3018.30165,400
03 Feb 202218.3018.6418.0018.0518.05256,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...