Historical Data for Unisys Corporation (UIS)

$ 7.89   -0.29 (-3.55%) Volume: 1.1m 6:30 PM EDT Sep 19, 2019
After Hours:  $ 7.89 0.00 (0.00%) Volume: 121.87k 5:55 PM EDT Sep 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 8.18 8.335 7.85 7.89 1.1m -0.29 -3.55% 7.89 8.84m 6,881
09/18/19 8.43 8.50 8.015 8.18 1.17m -0.22 -2.62% 8.18 9.66m 7,301
09/17/19 8.38 8.45 8.08 8.40 916.61k -0.09 -1.06% 8.40 7.63m 6,964
09/16/19 8.64 8.74 8.33 8.49 851.37k -0.20 -2.30% 8.49 7.21m 7,017
09/13/19 8.57 8.74 8.43 8.69 977.77k 0.12 1.40% 8.69 8.47m 8,210
09/12/19 8.47 8.62 8.23 8.57 1.22m 0.08 0.94% 8.57 10.38m 9,630
09/11/19 8.33 8.58 8.00 8.49 1.28m 0.22 2.66% 8.49 10.76m 10,359
09/10/19 7.52 8.28 7.46 8.27 1.77m 0.76 10.12% 8.27 14.25m 11,058
09/09/19 7.11 7.55 7.05 7.51 1.2m 0.40 5.63% 7.51 8.88m 8,066
09/06/19 7.16 7.18 7.0299 7.11 894.84k -0.05 -0.70% 7.11 6.36m 6,295
09/05/19 6.80 7.24 6.765 7.16 1.68m 0.44 6.55% 7.16 11.88m 9,303
09/04/19 6.54 6.78 6.50 6.72 976.99k 0.27 4.19% 6.72 6.53m 5,947
09/03/19 6.57 6.69 6.41 6.45 1.54m -0.09 -1.38% 6.45 9.98m 8,365
08/30/19 6.87 6.93 6.39 6.54 1.35m -0.27 -3.96% 6.54 8.88m 9,106
08/29/19 6.98 7.05 6.80 6.81 1.17m -0.06 -0.87% 6.81 8.1m 8,175
08/28/19 6.82 7.02 6.74 6.87 2.86m 0.02 0.29% 6.87 19.68m 10,614
08/27/19 7.12 7.16 6.80 6.85 1.36m -0.24 -3.39% 6.85 9.41m 8,465
08/26/19 7.26 7.3499 6.96 7.09 1.16m -0.08 -1.12% 7.09 8.24m 7,771
08/23/19 7.67 7.70 7.11 7.17 1.95m -0.54 -7.00% 7.17 14.13m 9,818
08/22/19 7.74 7.95 7.70 7.71 1.79m -0.03 -0.39% 7.71 13.91m 5,542
08/21/19 8.06 8.13 7.60 7.74 1.19m -0.23 -2.89% 7.74 9.29m 7,518
08/20/19 7.93 8.06 7.56 7.97 1.56m -0.03 -0.37% 7.97 12.22m 8,471