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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unisys Corp (NY: UIS )

5.045 +0.015 (+0.30%)
Streaming Delayed Price Updated: 9:46 AM EDT, Aug 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 4.650 5.110 4.590 5.030 746,581 +0.55(+12.28%)
Aug 14, 2024 4.330 4.560 4.310 4.480 538,501 +0.22(+5.16%)
Aug 13, 2024 3.820 4.267 3.820 4.260 742,176 +0.55(+14.82%)
Aug 12, 2024 3.730 3.800 3.600 3.710 391,450 -0.02(-0.54%)
Aug 09, 2024 3.750 3.751 3.575 3.730 346,104 -0.01(-0.27%)
Aug 08, 2024 3.550 3.775 3.520 3.740 524,652 +0.24(+6.86%)
Aug 07, 2024 3.790 3.795 3.315 3.500 610,739 -0.29(-7.65%)
Aug 06, 2024 4.130 4.130 3.720 3.790 698,818 -0.32(-7.79%)
Aug 05, 2024 4.100 4.260 4.005 4.110 583,005 -0.27(-6.16%)
Aug 02, 2024 4.550 4.566 4.350 4.380 337,190 -0.37(-7.79%)
Aug 01, 2024 4.810 4.835 4.695 4.750 505,156 -0.01(-0.21%)
Jul 31, 2024 4.810 4.925 4.725 4.760 332,424 -0.04(-0.83%)
Jul 30, 2024 4.770 4.835 4.760 4.800 257,747 +0.07(+1.48%)
Jul 29, 2024 4.900 4.910 4.695 4.730 377,630 -0.10(-2.07%)
Jul 26, 2024 4.870 4.870 4.670 4.830 287,391 +0.05(+1.05%)
Jul 25, 2024 4.740 4.870 4.660 4.780 261,936 +0.08(+1.70%)
Jul 24, 2024 4.760 4.860 4.655 4.700 317,953 -0.11(-2.29%)
Jul 23, 2024 4.670 4.945 4.630 4.810 320,728 +0.10(+2.12%)
Jul 22, 2024 4.610 4.740 4.535 4.710 236,783 +0.11(+2.39%)
Jul 19, 2024 4.670 4.710 4.570 4.600 172,591 -0.06(-1.29%)
Jul 18, 2024 4.740 4.835 4.625 4.660 266,590 -0.12(-2.51%)
Jul 17, 2024 4.830 4.900 4.715 4.780 306,756 -0.09(-1.85%)
Jul 16, 2024 4.690 4.870 4.650 4.870 254,359 +0.26(+5.64%)
Jul 15, 2024 4.570 4.790 4.550 4.610 295,141 +0.10(+2.22%)
Jul 12, 2024 4.590 4.630 4.475 4.510 279,196 -0.03(-0.66%)
Jul 11, 2024 4.380 4.550 4.340 4.540 374,788 +0.28(+6.57%)
Jul 10, 2024 4.350 4.350 4.210 4.260 286,285 -0.06(-1.39%)
Jul 09, 2024 4.450 4.460 4.320 4.320 305,030 -0.16(-3.57%)
Jul 08, 2024 4.330 4.500 4.330 4.480 346,209 +0.22(+5.16%)
Jul 05, 2024 4.290 4.320 4.240 4.260 402,881 -0.08(-1.84%)
Jul 03, 2024 4.260 4.345 4.230 4.340 192,646 +0.12(+2.84%)
Jul 02, 2024 4.170 4.230 4.130 4.220 226,516 +0.08(+1.93%)
Jul 01, 2024 4.140 4.140 4.030 4.140 381,043 +0.01(+0.24%)
Jun 28, 2024 4.090 4.150 4.060 4.130 1,064,734 +0.10(+2.48%)
Jun 27, 2024 4.080 4.135 3.955 4.030 320,206 -0.07(-1.71%)
Jun 26, 2024 4.040 4.110 4.030 4.100 324,532 +0.09(+2.24%)
Jun 25, 2024 4.120 4.120 4.010 4.010 250,677 -0.13(-3.14%)
Jun 24, 2024 4.120 4.230 4.100 4.140 403,338 +0.03(+0.73%)
Jun 21, 2024 4.220 4.250 4.110 4.110 1,205,041 -0.10(-2.38%)
Jun 20, 2024 4.180 4.350 4.160 4.210 705,171 +0.02(+0.48%)
Jun 18, 2024 4.170 4.225 4.120 4.190 337,829 +0.04(+0.96%)
Jun 17, 2024 4.140 4.205 4.070 4.150 320,710 -0.05(-1.19%)
Jun 14, 2024 4.330 4.330 4.200 4.200 340,114 -0.17(-3.89%)
Jun 13, 2024 4.430 4.470 4.335 4.370 470,814 -0.07(-1.58%)
Jun 12, 2024 4.450 4.645 4.420 4.440 469,281 +0.13(+3.02%)
Jun 11, 2024 4.280 4.315 4.200 4.310 360,350 +0.00(+0.00%)
Jun 10, 2024 4.110 4.310 4.110 4.310 275,458 +0.15(+3.61%)
Jun 07, 2024 4.200 4.250 4.120 4.160 245,771 -0.10(-2.35%)
Jun 06, 2024 4.280 4.350 4.205 4.260 286,852 +0.00(+0.00%)
Jun 05, 2024 4.210 4.320 4.160 4.260 444,934 +0.10(+2.40%)
Jun 04, 2024 4.240 4.310 4.100 4.160 489,206 -0.11(-2.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.