Historical Data for Unisys Corporation (UIS)

$ 9.82   -0.18 (-1.80%) Volume: 452.59k 4:02 PM EDT Jul 19, 2019
After Hours:  $ 9.82 0.00 (0.00%) Volume: 41.26k 6:41 PM EDT Jul 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 10.00 10.03 9.80 9.82 452.59k -0.18 -1.80% 9.82 4.48m 2,999
07/18/19 10.08 10.14 9.90 10.00 331.74k -0.11 -1.09% 10.00 3.33m 2,798
07/17/19 10.09 10.20 10.04 10.11 461.75k -0.01 -0.10% 10.11 4.67m 3,263
07/16/19 10.03 10.16 9.98 10.12 303.64k 0.06 0.60% 10.12 3.06m 2,532
07/15/19 10.19 10.22 9.795 10.06 362.01k -0.11 -1.08% 10.06 3.62m 3,083
07/12/19 10.16 10.21 10.055 10.17 433.91k 0.05 0.49% 10.17 4.41m 3,012
07/11/19 10.30 10.51 10.06 10.12 610.74k -0.16 -1.56% 10.12 6.27m 3,912
07/10/19 9.96 10.29 9.87 10.28 629.96k 0.37 3.73% 10.28 6.39m 3,799
07/09/19 9.74 9.925 9.63 9.91 401.98k 0.10 1.02% 9.91 3.94m 2,908
07/08/19 9.75 9.93 9.715 9.81 349.74k -0.04 -0.41% 9.81 3.43m 3,142
07/05/19 9.88 9.92 9.6249 9.85 355.08k -0.13 -1.30% 9.85 3.47m 2,743
07/03/19 9.93 10.015 9.82 9.98 219.56k 0.07 0.71% 9.98 2.18m 1,938
07/02/19 9.86 9.925 9.69 9.91 525.5k 0.04 0.41% 9.91 5.16m 4,055
07/01/19 9.88 9.95 9.80 9.87 379.29k 0.15 1.54% 9.87 3.74m 3,045
06/28/19 9.48 9.75 9.48 9.72 1m 0.26 2.75% 9.72 9.72m 4,875
06/27/19 9.48 9.55 9.3299 9.46 426.41k 0.00 0.00% 9.46 4.02m 4,256
06/26/19 10.06 10.1278 9.44 9.46 639.82k -0.53 -5.31% 9.46 6.16m 4,715
06/25/19 10.03 10.35 9.94 9.99 862.57k -0.05 -0.50% 9.99 8.77m 5,837
06/24/19 10.01 10.155 9.97 10.04 550.7k 0.04 0.40% 10.04 5.54m 4,877
06/21/19 9.74 10.00 9.71 10.00 1.22m 0.26 2.67% 10.00 12.09m 6,058
06/20/19 9.61 9.74 9.50 9.74 692.24k 0.24 2.53% 9.74 6.7m 4,270