Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Unisys Corp (NY: UIS )

5.690 +0.080 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 5.720 5.845 5.690 5.690 372,506 +0.08(+1.43%)
Sep 25, 2024 5.710 5.720 5.490 5.610 316,837 -0.10(-1.75%)
Sep 24, 2024 5.720 5.750 5.605 5.710 249,453 +0.05(+0.88%)
Sep 23, 2024 5.710 5.780 5.620 5.660 256,412 -0.01(-0.18%)
Sep 20, 2024 5.750 5.860 5.650 5.670 933,584 -0.13(-2.24%)
Sep 19, 2024 5.860 5.900 5.690 5.800 417,566 +0.16(+2.84%)
Sep 18, 2024 5.750 5.890 5.600 5.640 332,609 -0.12(-2.08%)
Sep 17, 2024 5.730 5.900 5.660 5.760 387,869 +0.10(+1.77%)
Sep 16, 2024 5.560 5.660 5.350 5.660 347,964 +0.06(+1.07%)
Sep 13, 2024 5.340 5.615 5.214 5.600 556,131 +0.32(+6.06%)
Sep 12, 2024 5.220 5.330 5.040 5.280 383,659 +0.09(+1.73%)
Sep 11, 2024 5.440 5.440 5.030 5.190 398,750 -0.28(-5.12%)
Sep 10, 2024 5.310 5.500 5.270 5.470 314,622 +0.15(+2.82%)
Sep 09, 2024 5.170 5.460 5.170 5.320 315,220 +0.16(+3.10%)
Sep 06, 2024 5.390 5.390 5.155 5.160 314,002 -0.20(-3.73%)
Sep 05, 2024 5.370 5.450 5.260 5.360 507,749 +0.02(+0.37%)
Sep 04, 2024 5.590 5.600 5.180 5.340 479,156 -0.24(-4.30%)
Sep 03, 2024 5.480 5.750 5.380 5.580 723,451 +0.05(+0.90%)
Aug 30, 2024 5.590 5.650 5.470 5.530 391,320 -0.02(-0.36%)
Aug 29, 2024 5.540 5.670 5.500 5.550 486,671 +0.06(+1.09%)
Aug 28, 2024 5.560 5.600 5.420 5.490 380,506 -0.15(-2.66%)
Aug 27, 2024 5.660 5.690 5.495 5.640 309,856 -0.08(-1.40%)
Aug 26, 2024 5.680 5.720 5.590 5.720 497,997 +0.08(+1.42%)
Aug 23, 2024 5.300 5.685 5.280 5.640 1,052,334 +0.43(+8.25%)
Aug 22, 2024 5.470 5.490 5.180 5.210 461,920 -0.27(-4.93%)
Aug 21, 2024 5.350 5.490 5.290 5.480 532,498 +0.17(+3.20%)
Aug 20, 2024 5.270 5.420 5.170 5.310 446,475 +0.01(+0.19%)
Aug 19, 2024 5.100 5.380 5.000 5.300 835,586 +0.26(+5.16%)
Aug 16, 2024 5.030 5.310 4.990 5.040 657,214 +0.01(+0.20%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.