Historical Data for Unisys Corporation (UIS)

$ 11.68   -0.18 (-1.52%) Volume: 61.52k 11:39 AM EDT Oct 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 11.92 11.975 11.56 11.68 61.52k -0.18 -1.52% 11.68 719.65k 803
10/21/20 12.03 12.15 11.8001 11.86 587.01k -0.07 -0.59% 11.86 7.04m 5,892
10/20/20 11.91 12.04 11.76 11.93 320.28k 0.04 0.34% 11.93 3.83m 4,062
10/19/20 12.08 12.21 11.80 11.89 599.49k -0.18 -1.49% 11.89 7.14m 6,394
10/16/20 11.88 12.31 11.81 12.07 1.04m 0.23 1.94% 12.07 12.55m 7,298
10/15/20 11.38 12.015 11.38 11.84 635.04k 0.18 1.54% 11.84 7.52m 6,748
10/14/20 11.55 11.785 11.3301 11.66 534.83k 0.11 0.95% 11.66 6.23m 5,891
10/13/20 11.00 11.78 10.91 11.55 727.33k 0.71 6.55% 11.55 8.39m 6,615
10/12/20 10.69 10.85 10.58 10.84 422.17k 0.15 1.40% 10.84 4.53m 5,022
10/09/20 10.76 10.89 10.61 10.69 244.32k 0.05 0.47% 10.69 2.61m 2,307
10/08/20 10.70 10.99 10.56 10.64 408.81k 0.12 1.14% 10.64 4.36m 4,220
10/07/20 10.89 10.99 10.52 10.52 562.28k -0.25 -2.32% 10.52 5.96m 5,486
10/06/20 10.96 11.15 10.77 10.77 400.11k -0.08 -0.74% 10.77 4.35m 4,241
10/05/20 10.82 11.01 10.70 10.85 330.3k 0.17 1.59% 10.85 3.57m 3,832
10/02/20 10.40 10.80 10.35 10.68 303.25k 0.00 0.00% 10.68 3.23m 3,187
10/01/20 10.78 10.92 10.59 10.68 364.56k 0.01 0.09% 10.68 3.9m 3,905
09/30/20 10.70 10.86 10.46 10.67 652.01k 0.07 0.66% 10.67 6.95m 4,940
09/29/20 10.79 10.795 10.365 10.60 457.2k -0.15 -1.40% 10.60 4.83m 4,207
09/28/20 10.45 10.85 10.36 10.75 551.14k 0.43 4.17% 10.75 5.91m 5,407
09/25/20 10.20 10.52 10.19 10.32 450.11k 0.01 0.10% 10.32 4.66m 4,019
09/24/20 10.38 10.48 10.12 10.31 600.15k -0.09 -0.87% 10.31 6.19m 5,987
09/23/20 10.90 11.08 10.39 10.40 751.72k -0.53 -4.85% 10.40 7.9m 6,950
09/22/20 11.00 11.08 10.59 10.93 648.61k 0.03 0.28% 10.93 7.02m 6,584