Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Unisys Corp (NY: UIS )

5.490 -0.040 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 5.500 5.650 5.405 5.490 546,553 -0.04(-0.72%)
Apr 17, 2024 5.500 5.670 5.387 5.530 717,291 +0.15(+2.79%)
Apr 16, 2024 5.450 5.480 5.300 5.380 715,135 -0.10(-1.82%)
Apr 15, 2024 5.660 5.755 5.470 5.480 615,298 -0.13(-2.32%)
Apr 12, 2024 5.610 5.660 5.500 5.610 619,067 -0.02(-0.36%)
Apr 11, 2024 5.650 5.700 5.555 5.630 452,494 +0.01(+0.18%)
Apr 10, 2024 5.460 5.640 5.420 5.620 445,685 -0.03(-0.53%)
Apr 09, 2024 5.650 5.775 5.545 5.650 384,782 +0.02(+0.36%)
Apr 08, 2024 5.580 5.739 5.540 5.630 436,412 +0.14(+2.55%)
Apr 05, 2024 5.390 5.510 5.310 5.490 416,381 +0.09(+1.67%)
Apr 04, 2024 5.590 5.670 5.360 5.400 548,498 -0.09(-1.64%)
Apr 03, 2024 5.500 5.715 5.440 5.490 712,774 -0.01(-0.18%)
Apr 02, 2024 5.300 5.550 5.160 5.500 578,855 +0.07(+1.29%)
Apr 01, 2024 5.090 5.450 5.050 5.430 822,113 +0.52(+10.59%)
Mar 28, 2024 5.050 5.210 4.880 4.910 822,750 -0.13(-2.58%)
Mar 27, 2024 5.030 5.150 5.000 5.040 690,804 +0.06(+1.20%)
Mar 26, 2024 5.030 5.060 4.955 4.980 448,011 +0.02(+0.40%)
Mar 25, 2024 5.010 5.105 4.950 4.960 365,940 +0.01(+0.20%)
Mar 22, 2024 5.120 5.140 4.835 4.950 585,356 -0.17(-3.32%)
Mar 21, 2024 5.100 5.180 5.010 5.120 723,453 +0.04(+0.79%)
Mar 20, 2024 4.880 5.080 4.852 5.080 572,438 +0.18(+3.67%)
Mar 19, 2024 4.800 4.970 4.790 4.900 423,066 +0.05(+1.03%)
Mar 18, 2024 4.880 4.930 4.765 4.850 559,321 -0.01(-0.21%)
Mar 15, 2024 4.830 4.930 4.810 4.860 887,667 +0.00(+0.00%)
Mar 14, 2024 4.980 5.000 4.753 4.860 622,283 -0.15(-2.99%)
Mar 13, 2024 5.090 5.210 4.990 5.010 617,896 -0.10(-1.96%)
Mar 12, 2024 5.200 5.200 5.080 5.110 252,071 -0.07(-1.35%)
Mar 11, 2024 5.320 5.330 5.160 5.180 279,931 -0.17(-3.18%)
Mar 08, 2024 5.390 5.500 5.265 5.350 406,121 +0.05(+0.94%)
Mar 07, 2024 5.250 5.340 5.220 5.300 352,652 +0.14(+2.71%)
Mar 06, 2024 5.300 5.300 5.080 5.160 517,244 +0.01(+0.19%)
Mar 05, 2024 5.160 5.330 5.130 5.150 642,281 -0.14(-2.65%)
Mar 04, 2024 5.100 5.490 5.100 5.290 841,623 +0.24(+4.75%)
Mar 01, 2024 5.190 5.240 4.995 5.050 655,451 -0.14(-2.70%)
Feb 29, 2024 5.390 5.540 5.160 5.190 913,384 -0.09(-1.70%)
Feb 28, 2024 5.510 5.600 5.280 5.280 1,141,813 -0.35(-6.22%)
Feb 27, 2024 5.590 5.900 5.570 5.630 916,329 +0.08(+1.44%)
Feb 26, 2024 5.210 5.665 5.170 5.550 957,106 +0.30(+5.71%)
Feb 23, 2024 5.110 5.380 4.970 5.250 1,201,633 +0.26(+5.21%)
Feb 22, 2024 5.290 5.300 4.890 4.990 2,255,204 -0.18(-3.48%)
Feb 21, 2024 7.700 7.705 5.000 5.170 3,639,466 -2.63(-33.72%)
Feb 20, 2024 7.890 8.020 7.572 7.800 1,022,464 -0.17(-2.13%)
Feb 16, 2024 7.920 8.120 7.760 7.970 854,757 -0.08(-0.99%)
Feb 15, 2024 7.650 8.100 7.650 8.050 904,878 +0.46(+6.06%)
Feb 14, 2024 7.210 7.630 7.150 7.590 730,291 +0.60(+8.58%)
Feb 13, 2024 6.740 7.000 6.720 6.990 816,060 -0.17(-2.37%)
Feb 12, 2024 7.080 7.235 7.030 7.160 594,700 +0.08(+1.13%)
Feb 09, 2024 7.030 7.130 6.960 7.080 419,002 +0.16(+2.31%)
Feb 08, 2024 6.620 7.050 6.590 6.920 567,663 +0.29(+4.37%)
Feb 07, 2024 6.630 6.705 6.470 6.630 465,280 -0.04(-0.60%)
Feb 06, 2024 6.520 6.710 6.430 6.670 523,042 +0.17(+2.62%)
Feb 05, 2024 6.590 6.670 6.410 6.500 524,842 -0.18(-2.69%)
Feb 02, 2024 6.860 6.870 6.670 6.680 472,560 -0.29(-4.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.