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 )

4.530 -0.160 (-3.41%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 4.670 4.780 4.620 4.690 475,592 -0.01(-0.21%)
May 21, 2024 4.850 4.850 4.620 4.700 555,526 -0.19(-3.89%)
May 20, 2024 4.970 5.005 4.860 4.890 568,633 -0.08(-1.61%)
May 17, 2024 5.150 5.150 4.970 4.970 535,435 -0.16(-3.12%)
May 16, 2024 5.190 5.250 5.110 5.130 443,143 -0.08(-1.54%)
May 15, 2024 5.140 5.210 5.060 5.210 502,589 +0.16(+3.17%)
May 14, 2024 5.100 5.200 4.975 5.050 601,031 +0.05(+1.00%)
May 13, 2024 5.040 5.100 4.935 5.000 792,807 +0.01(+0.20%)
May 10, 2024 4.900 5.000 4.780 4.990 690,335 +0.10(+2.04%)
May 09, 2024 4.960 5.015 4.870 4.890 789,504 -0.06(-1.21%)
May 08, 2024 5.050 5.160 4.825 4.950 853,831 -0.42(-7.82%)
May 07, 2024 5.380 5.440 5.295 5.370 563,460 -0.01(-0.19%)
May 06, 2024 5.160 5.400 5.125 5.380 716,695 +0.30(+5.91%)
May 03, 2024 5.370 5.480 5.050 5.080 666,614 -0.16(-3.05%)
May 02, 2024 5.280 5.285 5.135 5.240 560,999 +0.03(+0.58%)
May 01, 2024 5.470 5.541 5.210 5.210 437,865 -0.22(-4.05%)
Apr 30, 2024 5.390 5.515 5.330 5.430 722,074 +0.00(+0.00%)
Apr 29, 2024 5.550 5.620 5.415 5.430 396,089 -0.03(-0.55%)
Apr 26, 2024 5.490 5.585 5.450 5.460 318,397 +0.00(+0.00%)
Apr 25, 2024 5.440 5.560 5.285 5.460 477,037 -0.08(-1.44%)
Apr 24, 2024 5.480 5.580 5.390 5.540 623,993 +0.06(+1.09%)
Apr 23, 2024 5.570 5.690 5.480 5.480 390,971 -0.06(-1.08%)
Apr 22, 2024 5.580 5.630 5.380 5.540 853,706 +0.06(+1.09%)
Apr 19, 2024 5.440 5.530 5.360 5.480 557,512 -0.01(-0.18%)
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%)
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.