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 (%)
Jan 31, 2023 5.330 5.480 5.261 5.410 513,445 +0.12(+2.27%)
Jan 30, 2023 5.330 5.440 5.240 5.290 345,163 -0.09(-1.67%)
Jan 27, 2023 5.260 5.445 5.250 5.380 323,260 +0.10(+1.89%)
Jan 26, 2023 5.410 5.440 5.190 5.280 233,939 -0.04(-0.75%)
Jan 25, 2023 5.220 5.330 5.140 5.320 345,535 +0.05(+0.95%)
Jan 24, 2023 5.260 5.320 5.200 5.270 360,628 -0.07(-1.31%)
Jan 23, 2023 5.350 5.370 5.250 5.340 362,255 +0.00(+0.00%)
Jan 20, 2023 5.380 5.480 5.210 5.340 645,807 +0.05(+0.95%)
Jan 19, 2023 5.180 5.350 5.095 5.290 435,337 +0.09(+1.73%)
Jan 18, 2023 5.250 5.420 5.150 5.200 471,955 -0.10(-1.89%)
Jan 17, 2023 5.300 5.360 5.179 5.300 436,530 +0.06(+1.15%)
Jan 13, 2023 5.190 5.380 5.160 5.240 380,519 -0.02(-0.38%)
Jan 12, 2023 5.290 5.400 5.210 5.260 586,194 +0.00(+0.00%)
Jan 11, 2023 5.550 5.550 5.200 5.260 448,377 -0.20(-3.66%)
Jan 10, 2023 5.280 5.470 5.160 5.460 489,430 +0.08(+1.49%)
Jan 09, 2023 5.440 5.630 5.315 5.380 474,233 +0.09(+1.70%)
Jan 06, 2023 5.290 5.420 5.140 5.290 305,860 +0.11(+2.12%)
Jan 05, 2023 5.220 5.240 5.050 5.180 342,072 -0.15(-2.81%)
Jan 04, 2023 5.220 5.379 5.190 5.330 443,968 +0.15(+2.90%)
Jan 03, 2023 5.210 5.490 5.090 5.180 531,464 +0.07(+1.37%)
Dec 30, 2022 5.110 5.240 4.980 5.110 397,964 -0.08(-1.54%)
Dec 29, 2022 4.740 5.200 4.740 5.190 854,775 +0.53(+11.37%)
Dec 28, 2022 4.650 4.830 4.615 4.660 395,795 +0.03(+0.65%)
Dec 27, 2022 4.560 4.715 4.360 4.630 508,962 +0.05(+1.09%)
Dec 23, 2022 4.510 4.650 4.410 4.580 291,741 +0.04(+0.88%)
Dec 22, 2022 4.500 4.720 4.380 4.540 555,180 -0.01(-0.22%)
Dec 21, 2022 4.810 4.860 4.540 4.550 584,678 -0.29(-5.99%)
Dec 20, 2022 4.640 5.030 4.550 4.840 951,503 +0.24(+5.22%)
Dec 19, 2022 4.760 4.800 4.470 4.600 933,330 -0.22(-4.56%)
Dec 16, 2022 4.500 4.840 4.500 4.820 2,725,836 +0.21(+4.56%)
Dec 15, 2022 4.560 4.730 4.535 4.610 857,703 -0.03(-0.65%)
Dec 14, 2022 4.430 4.770 4.430 4.640 1,156,613 +0.21(+4.74%)
Dec 13, 2022 4.640 4.745 4.415 4.430 755,835 -0.05(-1.12%)
Dec 12, 2022 4.250 4.520 4.150 4.480 739,218 +0.22(+5.16%)
Dec 09, 2022 4.430 4.550 4.260 4.260 674,049 -0.23(-5.12%)
Dec 08, 2022 4.170 4.520 4.010 4.490 1,109,592 +0.42(+10.32%)
Dec 07, 2022 4.390 4.450 4.030 4.070 1,216,095 -0.41(-9.15%)
Dec 06, 2022 4.730 4.740 4.400 4.480 986,699 -0.17(-3.66%)
Dec 05, 2022 4.600 4.755 4.370 4.650 1,046,097 +0.05(+1.09%)
Dec 02, 2022 4.100 4.630 4.060 4.600 1,846,769 +0.41(+9.79%)
Dec 01, 2022 4.370 4.380 4.160 4.190 892,493 -0.11(-2.56%)
Nov 30, 2022 4.050 4.325 3.930 4.300 1,772,810 +0.27(+6.70%)
Nov 29, 2022 4.090 4.150 4.010 4.030 883,545 -0.05(-1.23%)
Nov 28, 2022 4.250 4.320 4.050 4.080 1,065,251 -0.19(-4.45%)
Nov 25, 2022 4.400 4.550 4.260 4.270 588,677 -0.20(-4.47%)
Nov 23, 2022 4.560 4.640 4.360 4.470 1,265,344 -0.11(-2.40%)
Nov 22, 2022 4.350 4.595 4.260 4.580 834,783 +0.24(+5.53%)
Nov 21, 2022 4.290 4.410 4.220 4.340 892,522 -0.06(-1.36%)
Nov 18, 2022 4.600 4.650 4.380 4.400 672,999 -0.11(-2.44%)
Nov 17, 2022 4.460 4.560 4.310 4.510 877,039 +0.00(+0.00%)
Nov 16, 2022 4.600 4.635 4.350 4.510 865,602 -0.20(-4.25%)
Nov 15, 2022 4.820 4.940 4.660 4.710 871,993 +0.03(+0.64%)
Nov 14, 2022 5.020 5.140 4.620 4.680 1,297,810 -0.44(-8.59%)
Nov 11, 2022 4.610 5.180 4.560 5.120 1,662,388 +0.50(+10.82%)
Nov 10, 2022 4.470 4.700 4.400 4.620 1,717,001 +0.22(+5.00%)
Nov 09, 2022 4.590 4.700 4.300 4.400 2,409,316 -0.23(-4.97%)
Nov 08, 2022 7.890 7.960 4.280 4.630 4,891,017 -4.33(-48.33%)
Nov 07, 2022 8.770 9.180 8.590 8.960 344,464 +0.24(+2.75%)
Nov 04, 2022 8.600 8.780 8.430 8.720 358,099 +0.19(+2.23%)
Nov 03, 2022 8.750 8.750 8.340 8.530 316,368 -0.35(-3.94%)
Nov 02, 2022 9.140 8.760 8.880 394,774 -0.32(-3.48%)
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.