Historical Data for Unisys Corporation (UIS)

$ 11.73   0.02 (+0.17%) Volume: 743.71k 6:30 PM EDT Mar 27, 2020
After Hours:  $ 11.73 0.00 (0.00%) Volume: 15.45k 4:15 PM EDT Mar 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 11.33 12.015 10.86 11.73 743.71k 0.02 0.17% 11.73 8.59m 7,867
03/26/20 11.80 12.68 10.81 11.71 948.97k 0.36 3.17% 11.71 11.26m 8,137
03/25/20 11.43 12.74 10.93 11.35 1.24m 0.01 0.09% 11.35 14.65m 11,495
03/24/20 10.98 11.55 10.21 11.34 1.21m 1.01 9.78% 11.34 13.27m 10,576
03/23/20 10.58 10.91 9.62 10.33 1.08m -0.20 -1.90% 10.33 10.85m 8,972
03/20/20 11.11 11.85 10.40 10.53 1.61m -1.04 -8.99% 10.53 17.61m 11,783
03/19/20 11.16 12.03 10.23 11.57 1.18m 0.24 2.12% 11.57 13.21m 9,826
03/18/20 10.70 12.24 10.52 11.33 1.74m -0.16 -1.39% 11.33 20.13m 13,279
03/17/20 9.60 11.50 9.16 11.49 1.23m 1.99 20.95% 11.49 13.3m 10,027
03/16/20 8.25 10.27 8.25 9.50 1.24m 0.12 1.28% 9.50 11.59m 9,292
03/13/20 9.37 9.70 8.50 9.38 1.27m 0.79 9.20% 9.38 11.78m 9,212
03/12/20 9.83 9.87 8.58 8.59 1.42m -1.92 -18.27% 8.59 12.69m 9,584
03/11/20 11.05 11.35 10.32 10.51 1.18m -0.97 -8.45% 10.51 12.47m 10,945
03/10/20 12.00 12.05 10.51 11.48 1.48m 0.06 0.53% 11.48 16.67m 11,360
03/09/20 11.80 12.23 11.40 11.42 896.29k -1.27 -10.01% 11.42 10.49m 7,965
03/06/20 12.95 13.19 12.51 12.69 1.14m -0.66 -4.94% 12.69 14.49m 9,926
03/05/20 14.00 14.21 13.31 13.35 1.03m -0.95 -6.64% 13.35 13.96m 9,384
03/04/20 14.77 14.89 14.07 14.30 948k -0.19 -1.31% 14.30 13.53m 7,743
03/03/20 15.68 16.09 14.40 14.49 999.92k -1.25 -7.94% 14.49 14.8m 9,334
03/02/20 15.61 15.75 14.93 15.74 1.1m 0.21 1.35% 15.74 17.03m 10,015
02/28/20 14.11 15.55 14.08 15.53 1.91m 0.69 4.65% 15.53 28.46m 13,835