Unisys Corporation (UIS) NYSE

3.68

+0.16(+4.55%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20253.543.523.523.613.51507,691
October 16, 20253.713.583.583.763.58512,671
October 15, 20253.673.713.713.753.65468,200
October 14, 20253.633.653.653.713.58606,900
October 13, 20253.783.683.683.793.66567,719
October 10, 20253.943.693.693.993.691.06M
October 09, 20253.873.953.954.093.861.09M
October 08, 20253.793.83.83.823.75494,429
October 07, 20253.913.753.753.923.75605,300
October 06, 20253.933.893.893.943.83487,107
October 03, 20253.873.923.923.933.87450,700
October 02, 20253.93.843.843.923.79554,733
October 01, 20253.843.893.893.953.82551,500
September 30, 20253.943.93.94.013.85453,566
September 29, 202543.933.934.043.91701,800
September 26, 20253.923.983.9843.89601,683
September 25, 20253.993.933.934.023.92477,137
September 24, 20253.954.024.024.053.91765,800
September 23, 20254.123.963.964.153.96679,600
September 22, 20253.944.14.14.123.93528,665
September 19, 20254.084.024.024.133.961.42M
September 18, 20254.034.074.074.134.03477,900
September 17, 20254.023.993.994.183.97604,500
September 16, 20253.99444.063.94542,802
September 15, 20254.013.993.994.063.96354,400
September 12, 20254.073.953.954.093.94380,900
September 11, 20253.854.084.084.093.82704,700
September 10, 20253.883.873.873.973.85574,672
September 09, 20254.013.923.924.133.88698,442
September 08, 20253.94.024.024.043.84720,900
September 05, 20253.833.883.883.933.81445,140
September 04, 20253.843.823.823.843.74562,108
September 03, 20253.983.833.834.013.771.06M
September 02, 20253.843.823.823.883.74974,700
August 29, 20253.893.913.913.983.87781,741
August 28, 20253.943.923.923.973.89694,241
August 27, 20253.953.933.934.023.91690,626
August 26, 20253.973.993.994.053.9792,901
August 25, 20254.153.993.994.173.981.09M
August 22, 20253.94.194.194.23.87925,700
August 21, 20253.83.863.863.873.77436,874
August 20, 20253.93.833.833.953.82671,304
August 19, 20253.93.893.893.953.85595,800
August 18, 20253.963.893.893.973.89430,383
August 15, 20253.913.943.944.033.91.5M
August 14, 20253.913.893.893.973.88797,000
August 13, 20253.823.993.9943.821.18M
August 12, 20253.73.823.823.823.631.28M
August 11, 20253.83.693.693.863.671.05M
August 08, 20253.963.793.793.993.791.21M
August 07, 20254.043.953.954.113.94820,093
August 06, 20254.023.953.954.053.88949,040
August 05, 20254.034.044.044.073.921.1M
August 04, 20254.174.034.034.441.09M
August 01, 20254.083.913.914.153.881.08M
July 31, 20254.354.134.134.384.051.02M
July 30, 20254.14.064.064.244.03699,610
July 29, 20254.274.154.154.284.11419,813
July 28, 20254.374.284.284.424.25420,647
July 25, 20254.444.354.354.474.35487,940