Historical Data for Unisys Corporation (UIS)

$ 11.92   0.16 (+1.36%) Volume: 628.4k 6:30 PM EST Dec 13, 2019
After Hours:  $ 11.92 0.00 (0.00%) Volume: 15.98k 4:41 PM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 11.69 11.97 11.565 11.92 628.4k 0.16 1.36% 11.92 7.44m 4,452
12/12/19 11.29 11.835 11.29 11.76 515.29k 0.50 4.44% 11.76 6.04m 4,970
12/11/19 11.05 11.31 11.00 11.26 409.81k 0.25 2.27% 11.26 4.59m 3,699
12/10/19 11.09 11.13 10.905 11.01 493.22k -0.15 -1.34% 11.01 5.43m 4,171
12/09/19 11.25 11.45 11.15 11.16 468.19k -0.09 -0.80% 11.16 5.27m 4,473
12/06/19 10.89 11.34 10.89 11.25 714.47k 0.40 3.69% 11.25 8.04m 9,760
12/05/19 11.03 11.14 10.73 10.85 415.25k -0.18 -1.63% 10.85 4.51m 4,154
12/04/19 11.02 11.19 10.98 11.03 426.06k 0.08 0.73% 11.03 4.7m 4,439
12/03/19 10.92 11.12 10.80 10.95 508.72k -0.19 -1.71% 10.95 5.57m 4,736
12/02/19 11.35 11.52 11.101 11.14 364.98k -0.24 -2.11% 11.14 4.08m 3,571
11/29/19 11.69 11.72 11.35 11.38 202.41k -0.33 -2.82% 11.38 2.33m 1,825
11/27/19 11.68 11.90 11.66 11.71 663.87k 0.11 0.95% 11.71 7.8m 4,170
11/26/19 11.49 11.64 11.21 11.60 682.08k 0.08 0.69% 11.60 7.89m 5,027
11/25/19 11.11 11.59 11.10 11.52 526.63k 0.40 3.60% 11.52 6.03m 4,972
11/22/19 10.84 11.30 10.7398 11.12 463.36k 0.34 3.15% 11.12 5.15m 4,644
11/21/19 10.84 10.89 10.69 10.78 462.05k -0.05 -0.46% 10.78 4.98m 4,643
11/20/19 10.86 11.10 10.78 10.83 632.2k -0.09 -0.82% 10.83 6.9m 5,761
11/19/19 10.84 10.96 10.63 10.92 580.96k 0.06 0.55% 10.92 6.3m 6,244
11/18/19 10.96 10.985 10.7445 10.86 543.88k -0.11 -1.00% 10.86 5.9m 4,732
11/15/19 10.96 11.07 10.88 10.97 710.62k 0.06 0.55% 10.97 7.79m 5,353
11/14/19 10.96 11.115 10.91 10.91 621.33k -0.05 -0.46% 10.91 6.82m 6,020