Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unisys Corp (NY: UIS )

4.990 +0.100 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 5.800 5.890 5.615 5.620 435,859 -0.18(-3.10%)
Dec 28, 2023 5.790 5.870 5.780 5.800 369,191 -0.08(-1.36%)
Dec 27, 2023 5.780 5.990 5.770 5.880 412,682 +0.11(+1.91%)
Dec 26, 2023 5.550 5.810 5.530 5.770 426,567 +0.22(+3.96%)
Dec 22, 2023 5.650 5.730 5.495 5.550 407,279 -0.08(-1.42%)
Dec 21, 2023 5.320 5.640 5.270 5.630 760,963 +0.41(+7.85%)
Dec 20, 2023 5.440 5.570 5.210 5.220 509,053 -0.21(-3.87%)
Dec 19, 2023 5.350 5.505 5.280 5.430 569,909 +0.16(+3.04%)
Dec 18, 2023 5.170 5.285 5.000 5.270 560,647 +0.04(+0.76%)
Dec 15, 2023 5.740 5.740 5.210 5.230 833,385 -0.37(-6.61%)
Dec 14, 2023 5.340 5.820 5.340 5.600 779,664 +0.31(+5.86%)
Dec 13, 2023 5.300 5.300 4.900 5.290 1,190,142 -0.04(-0.75%)
Dec 12, 2023 5.500 5.550 5.280 5.330 559,003 -0.11(-2.02%)
Dec 11, 2023 5.570 5.630 5.425 5.440 597,206 -0.18(-3.20%)
Dec 08, 2023 5.300 5.700 5.290 5.620 680,220 +0.27(+5.05%)
Dec 07, 2023 5.270 5.490 5.180 5.350 534,491 +0.08(+1.52%)
Dec 06, 2023 5.120 5.445 5.120 5.270 714,567 +0.25(+4.98%)
Dec 05, 2023 5.270 5.300 5.000 5.020 519,112 -0.28(-5.28%)
Dec 04, 2023 5.040 5.310 5.040 5.300 776,181 +0.19(+3.72%)
Dec 01, 2023 4.740 5.130 4.620 5.110 629,067 +0.32(+6.68%)
Nov 30, 2023 5.050 5.050 4.740 4.790 753,517 -0.22(-4.39%)
Nov 29, 2023 5.240 5.290 4.990 5.010 662,641 -0.10(-1.96%)
Nov 28, 2023 5.290 5.330 4.990 5.110 661,302 -0.19(-3.58%)
Nov 27, 2023 5.170 5.365 4.952 5.300 693,299 +0.03(+0.57%)
Nov 24, 2023 4.870 5.270 4.870 5.270 362,992 +0.41(+8.44%)
Nov 22, 2023 4.930 4.980 4.810 4.860 502,253 -0.01(-0.21%)
Nov 21, 2023 5.040 5.040 4.792 4.870 726,597 -0.27(-5.25%)
Nov 20, 2023 5.030 5.210 4.880 5.140 644,096 +0.13(+2.59%)
Nov 17, 2023 4.710 5.010 4.670 5.010 724,287 +0.35(+7.51%)
Nov 16, 2023 4.780 4.788 4.550 4.660 571,761 -0.11(-2.31%)
Nov 15, 2023 4.620 4.800 4.550 4.770 803,707 +0.18(+3.92%)
Nov 14, 2023 4.310 4.590 4.285 4.590 1,003,253 +0.37(+8.77%)
Nov 13, 2023 4.330 4.330 4.160 4.220 1,059,910 -0.19(-4.31%)
Nov 10, 2023 3.990 4.465 3.960 4.410 1,334,995 +0.40(+9.98%)
Nov 09, 2023 4.020 4.195 3.970 4.010 1,714,207 -0.07(-1.72%)
Nov 08, 2023 3.500 4.095 3.440 4.080 2,096,066 +0.60(+17.24%)
Nov 07, 2023 3.410 3.585 3.150 3.480 1,996,406 +0.59(+20.42%)
Nov 06, 2023 2.900 2.940 2.845 2.890 636,655 -0.01(-0.34%)
Nov 03, 2023 2.850 3.030 2.840 2.900 1,115,697 +0.10(+3.57%)
Nov 02, 2023 2.680 2.820 2.680 2.800 992,599 +0.17(+6.46%)
Nov 01, 2023 2.760 2.775 2.600 2.630 781,406 -0.15(-5.40%)
Oct 31, 2023 2.770 2.860 2.730 2.780 482,360 +0.02(+0.72%)
Oct 30, 2023 2.770 2.820 2.680 2.760 489,401 +0.00(+0.00%)
Oct 27, 2023 2.850 2.860 2.730 2.760 520,541 -0.06(-2.13%)
Oct 26, 2023 2.800 2.890 2.775 2.820 451,369 +0.00(+0.00%)
Oct 25, 2023 2.920 3.010 2.810 2.820 730,578 -0.15(-5.05%)
Oct 24, 2023 2.800 3.000 2.800 2.970 1,032,154 +0.20(+7.22%)
Oct 23, 2023 2.770 2.800 2.730 2.770 1,051,886 -0.02(-0.72%)
Oct 20, 2023 2.850 2.930 2.710 2.790 1,181,068 -0.07(-2.45%)
Oct 19, 2023 2.990 3.020 2.840 2.860 891,337 -0.05(-1.72%)
Oct 18, 2023 3.120 3.170 2.850 2.910 1,678,745 -0.28(-8.78%)
Oct 17, 2023 3.070 3.190 3.070 3.190 755,017 +0.10(+3.24%)
Oct 16, 2023 3.100 3.130 3.065 3.090 376,412 +0.03(+0.98%)
Oct 13, 2023 3.130 3.185 3.060 3.060 464,966 -0.09(-2.86%)
Oct 12, 2023 3.300 3.325 3.110 3.150 724,438 -0.15(-4.55%)
Oct 11, 2023 3.320 3.420 3.295 3.300 356,754 -0.02(-0.60%)
Oct 10, 2023 3.290 3.405 3.280 3.320 371,956 +0.01(+0.30%)
Oct 09, 2023 3.380 3.400 3.300 3.310 351,295 -0.09(-2.65%)
Oct 06, 2023 3.420 3.490 3.357 3.400 432,819 -0.09(-2.58%)
Oct 05, 2023 3.410 3.495 3.340 3.490 608,391 +0.09(+2.65%)
Oct 04, 2023 3.440 3.480 3.350 3.400 321,617 -0.04(-1.16%)
Oct 03, 2023 3.510 3.570 3.413 3.440 386,093 -0.15(-4.18%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.