Historical Data for Unisys Corporation (UIS)

$ 12.33   -0.07 (-0.56%) Volume: 609.07k 6:30 PM EST Jan 17, 2020
After Hours:  $ 12.3447   0.0147 (+0.12%) Volume: 4.29k 4:11 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 12.44 12.60 12.17 12.33 609.07k -0.07 -0.56% 12.33 7.52m 3,938
01/16/20 12.25 12.51 12.22 12.40 322.2k 0.17 1.39% 12.40 3.99m 2,756
01/15/20 12.18 12.43 12.16 12.23 481.82k 0.09 0.74% 12.23 5.92m 4,045
01/14/20 11.85 12.46 11.8191 12.14 424.75k 0.24 2.02% 12.14 5.17m 4,114
01/13/20 11.68 12.04 11.61 11.90 435.63k 0.23 1.97% 11.90 5.19m 3,130
01/10/20 11.96 11.96 11.625 11.67 445.37k -0.25 -2.10% 11.67 5.22m 2,978
01/09/20 11.81 12.08 11.76 11.92 331.73k 0.16 1.36% 11.92 3.96m 3,158
01/08/20 11.65 11.8799 11.6165 11.76 303.95k 0.10 0.86% 11.76 3.57m 2,957
01/07/20 11.69 11.82 11.56 11.66 299.41k 0.00 0.00% 11.66 3.49m 3,075
01/06/20 11.55 11.82 11.45 11.66 311.17k -0.11 -0.93% 11.66 3.64m 3,445
01/03/20 11.64 11.86 11.55 11.77 343.64k -0.12 -1.01% 11.77 4.04m 3,848
01/02/20 11.99 12.14 11.72 11.89 306.94k 0.03 0.25% 11.89 3.65m 2,976
12/31/19 11.54 11.95 11.54 11.86 348.37k 0.23 1.98% 11.86 4.13m 3,080
12/30/19 11.58 11.84 11.42 11.63 375.01k 0.01 0.09% 11.63 4.37m 3,373
12/27/19 11.64 11.69 11.48 11.62 233.37k 0.08 0.69% 11.62 2.71m 2,307
12/26/19 11.56 11.65 11.44 11.54 232.57k -0.02 -0.17% 11.54 2.68m 2,187
12/24/19 11.47 11.59 11.3402 11.56 144.56k 0.14 1.23% 11.56 1.67m 1,353
12/23/19 11.61 11.68 11.22 11.42 388.17k -0.15 -1.30% 11.42 4.42m 3,583
12/20/19 11.66 11.7051 11.38 11.57 2.19m -0.04 -0.34% 11.57 25.33m 5,125
12/19/19 11.92 11.92 11.55 11.61 806.09k -0.44 -3.65% 11.61 9.4m 3,867