Unisys Corporation New Common Stockのデータ

Unisys Corporation New Common Stockの基本情報

名前 Unisys Corporation New Common Stock
ティッカー UIS
国 United States
上場年 nan
セクター Technology

Unisys Corporation New Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.79 25.76 26.31 25.89 434500.0 25.89
2021-02-12 26.38 25.63 25.77 26.3 338700.0 26.3
2021-02-11 26.65 25.62 26.43 25.86 467400.0 25.86
2021-02-10 26.63 25.94 26.51 26.24 489200.0 26.24
2021-02-09 26.38 25.0 25.27 26.31 496200.0 26.31
2021-02-08 25.41 24.43 24.48 25.4 445900.0 25.4
2021-02-05 24.6 23.59 24.33 24.15 555400.0 24.15
2021-02-04 24.54 23.81 23.92 24.06 729000.0 24.06
2021-02-03 24.14 23.67 23.77 23.86 599700.0 23.86
2021-02-02 24.6 23.18 24.59 23.9 786400.0 23.9
2021-02-01 24.38 23.72 24.0 24.22 487900.0 24.22
2021-01-29 24.85 23.81 24.29 23.89 1116300.0 23.89
2021-01-28 25.97 23.65 25.73 24.19 877800.0 24.19
2021-01-27 26.19 23.72 24.11 25.51 872200.0 25.51
2021-01-26 24.63 23.81 23.98 24.58 441800.0 24.58
2021-01-25 24.38 23.57 23.76 23.95 551600.0 23.95
2021-01-22 23.83 22.31 22.74 23.76 560400.0 23.76
2021-01-21 24.26 22.89 24.1 22.96 726300.0 22.96
2021-01-20 24.85 23.9 24.61 24.1 512700.0 24.1
2021-01-19 24.5 23.31 24.33 24.45 1152500.0 24.45
2021-01-15 24.64 23.77 23.82 24.01 836600.0 24.01
2021-01-14 24.24 22.85 22.88 24.01 777800.0 24.01
2021-01-13 22.86 22.14 22.47 22.65 669000.0 22.65
2021-01-12 22.27 21.07 21.08 22.24 800700.0 22.24
2021-01-11 21.09 20.55 20.55 21.07 454700.0 21.07
2021-01-08 21.12 20.55 20.94 20.83 434000.0 20.83
2021-01-07 20.92 20.4 20.81 20.82 501400.0 20.82
2021-01-06 20.93 20.1 20.3 20.68 861600.0 20.68
2021-01-05 20.27 19.61 19.61 20.03 594600.0 20.03
2021-01-04 19.86 18.93 19.78 19.67 511200.0 19.67
2020-12-31 19.79 19.42 19.44 19.68 447600.0 19.68
2020-12-30 19.84 19.35 19.6 19.45 302900.0 19.45
2020-12-29 19.6 19.18 19.5 19.53 489100.0 19.53
2020-12-28 19.55 19.06 19.13 19.43 414400.0 19.43
2020-12-24 19.14 18.87 19.0 19.06 210800.0 19.06
2020-12-23 18.93 18.52 18.65 18.89 380000.0 18.89
2020-12-22 18.66 18.21 18.39 18.54 345000.0 18.54
2020-12-21 18.33 17.56 17.86 18.33 623700.0 18.33
2020-12-18 18.61 18.11 18.3 18.25 1856300.0 18.25
2020-12-17 18.18 17.5 17.7 18.14 447100.0 18.14
2020-12-16 18.06 17.49 18.05 17.59 492400.0 17.59
2020-12-15 18.08 17.32 17.34 18.02 489700.0 18.02
2020-12-14 17.61 17.04 17.55 17.19 601900.0 17.19
2020-12-11 18.03 17.26 17.64 17.43 596600.0 17.43
2020-12-10 17.77 16.85 17.12 17.74 581400.0 17.74
2020-12-09 17.43 16.72 16.98 17.2 729800.0 17.2
2020-12-08 17.0 15.81 15.85 16.94 1041500.0 16.94
2020-12-07 15.96 15.56 15.68 15.91 453900.0 15.91
2020-12-04 15.67 14.96 14.96 15.6 471100.0 15.6
2020-12-03 15.19 14.82 14.87 14.98 250600.0 14.98
2020-12-02 15.06 14.61 14.75 14.86 408600.0 14.86
2020-12-01 14.98 14.43 14.78 14.74 317900.0 14.74
2020-11-30 14.69 14.38 14.57 14.58 477900.0 14.58
2020-11-27 14.91 14.5 14.69 14.79 274900.0 14.79
2020-11-25 15.04 14.38 14.47 14.64 948800.0 14.64
2020-11-24 14.62 14.34 14.37 14.5 1018100.0 14.5
2020-11-23 14.34 13.94 14.0 14.2 708700.0 14.2
2020-11-20 14.0 13.8 13.94 13.89 361700.0 13.89
2020-11-19 13.96 13.62 13.81 13.94 206800.0 13.94
2020-11-18 14.21 13.72 14.11 13.76 343500.0 13.76
2020-11-17 14.08 13.6 13.8 13.91 479600.0 13.91
2020-11-16 14.12 13.7 13.97 13.84 380400.0 13.84
2020-11-13 13.83 13.56 13.69 13.67 465600.0 13.67
2020-11-12 13.71 13.28 13.61 13.64 675700.0 13.64
2020-11-11 14.03 13.67 13.85 13.72 422300.0 13.72
2020-11-10 13.95 13.41 13.48 13.77 818200.0 13.77
2020-11-09 14.55 13.35 14.14 13.4 777100.0 13.4
2020-11-06 13.69 13.26 13.61 13.57 520100.0 13.57
2020-11-05 13.79 13.5 13.5 13.51 581600.0 13.51
2020-11-04 13.73 13.02 13.06 13.48 505500.0 13.48
2020-11-03 13.48 13.05 13.34 13.15 684400.0 13.15
2020-11-02 13.47 12.96 13.34 13.14 572600.0 13.14
2020-10-30 13.42 12.8 12.89 13.14 995700.0 13.14
2020-10-29 13.17 12.38 12.61 12.95 1348900.0 12.95
2020-10-28 12.8 12.23 12.26 12.57 929500.0 12.57
2020-10-27 13.07 12.42 12.74 12.48 1639100.0 12.48
2020-10-26 12.06 11.78 11.96 11.92 632700.0 11.92
2020-10-23 12.3 12.0 12.0 12.09 437500.0 12.09
2020-10-22 12.01 11.56 11.92 11.94 407900.0 11.94
2020-10-21 12.15 11.8 12.03 11.86 587000.0 11.86
2020-10-20 12.04 11.76 11.91 11.93 320300.0 11.93
2020-10-19 12.21 11.8 12.08 11.89 599500.0 11.89
2020-10-16 12.31 11.81 11.88 12.07 1038000.0 12.07
2020-10-15 12.02 11.38 11.38 11.84 635000.0 11.84
2020-10-14 11.79 11.33 11.55 11.66 534800.0 11.66
2020-10-13 11.78 10.91 11.0 11.55 727300.0 11.55
2020-10-12 10.85 10.58 10.69 10.84 422200.0 10.84
2020-10-09 10.89 10.61 10.76 10.69 244300.0 10.69
2020-10-08 10.99 10.56 10.7 10.64 408800.0 10.64
2020-10-07 10.99 10.52 10.89 10.52 562300.0 10.52
2020-10-06 11.15 10.77 10.96 10.77 400100.0 10.77
2020-10-05 11.01 10.7 10.82 10.85 330300.0 10.85
2020-10-02 10.8 10.35 10.4 10.68 303200.0 10.68
2020-10-01 10.92 10.59 10.78 10.68 364600.0 10.68
2020-09-30 10.86 10.46 10.7 10.67 652000.0 10.67
2020-09-29 10.8 10.37 10.79 10.6 457200.0 10.6
2020-09-28 10.85 10.36 10.45 10.75 551100.0 10.75
2020-09-25 10.52 10.19 10.2 10.32 450100.0 10.32
2020-09-24 10.48 10.12 10.38 10.31 600100.0 10.31
2020-09-23 11.08 10.39 10.9 10.4 751700.0 10.4
2020-09-22 11.08 10.59 11.0 10.93 648600.0 10.93
2020-09-21 11.5 10.7 11.39 10.9 841700.0 10.9
2020-09-18 11.93 11.45 11.88 11.68 2173400.0 11.68
2020-09-17 11.93 11.69 11.74 11.76 434500.0 11.76
2020-09-16 12.29 11.89 12.08 11.91 618200.0 11.91
2020-09-15 12.24 11.95 12.09 12.04 459000.0 12.04
2020-09-14 12.1 11.51 11.51 11.98 519200.0 11.98
2020-09-11 11.57 11.19 11.51 11.4 726300.0 11.4
2020-09-10 11.9 11.37 11.82 11.45 403000.0 11.45
2020-09-09 11.87 11.43 11.48 11.68 456200.0 11.68
2020-09-08 11.45 11.08 11.23 11.29 586700.0 11.29
2020-09-04 11.71 11.07 11.63 11.44 540900.0 11.44
2020-09-03 12.15 11.51 12.15 11.56 437500.0 11.56
2020-09-02 12.24 11.84 11.89 12.15 326000.0 12.15
2020-09-01 11.97 11.51 11.6 11.94 387800.0 11.94
2020-08-31 11.91 11.65 11.77 11.66 429500.0 11.66
2020-08-28 11.84 11.57 11.83 11.77 375300.0 11.77
2020-08-27 12.12 11.65 12.12 11.74 439700.0 11.74
2020-08-26 12.3 11.99 12.24 12.03 315600.0 12.03
2020-08-25 12.31 11.88 12.19 12.23 513300.0 12.23
2020-08-24 12.5 11.9 12.28 12.08 482300.0 12.08
2020-08-21 12.3 11.8 12.13 12.02 533100.0 12.02
2020-08-20 12.39 11.86 12.14 12.2 842500.0 12.2
2020-08-19 12.7 12.09 12.44 12.28 391800.0 12.28
2020-08-18 12.42 12.03 12.16 12.37 382600.0 12.37
2020-08-17 12.21 11.92 12.15 12.08 277400.0 12.08
2020-08-14 12.21 11.81 11.95 12.13 361600.0 12.13
2020-08-13 12.36 11.96 12.08 12.04 329800.0 12.04
2020-08-12 12.67 12.12 12.67 12.22 448900.0 12.22
2020-08-11 13.18 12.38 12.96 12.45 420100.0 12.45
2020-08-10 13.35 12.61 12.79 12.79 544900.0 12.79
2020-08-07 12.71 12.3 12.32 12.68 394100.0 12.68
2020-08-06 12.78 12.23 12.43 12.47 447800.0 12.47
2020-08-05 12.47 10.58 11.1 12.35 1359500.0 12.35
2020-08-04 12.18 11.6 11.67 12.06 623200.0 12.06
2020-08-03 12.0 11.36 11.94 11.76 511900.0 11.76
2020-07-31 12.11 11.47 11.47 11.89 770200.0 11.89
2020-07-30 11.66 11.36 11.58 11.49 257800.0 11.49
2020-07-29 11.88 11.48 11.49 11.81 394200.0 11.81
2020-07-28 11.77 11.3 11.41 11.35 344000.0 11.35
2020-07-27 11.55 10.97 11.01 11.51 463700.0 11.51
2020-07-24 11.62 10.98 11.55 10.99 357100.0 10.99
2020-07-23 11.63 11.27 11.37 11.6 518700.0 11.6
2020-07-22 11.48 11.13 11.22 11.33 585200.0 11.33
2020-07-21 11.46 11.21 11.28 11.31 362800.0 11.31
2020-07-20 11.26 10.75 10.98 11.09 318200.0 11.09
2020-07-17 11.23 10.89 11.11 11.03 337200.0 11.03
2020-07-16 11.34 11.0 11.14 11.13 303000.0 11.13
2020-07-15 11.25 10.81 10.91 11.18 536700.0 11.18
2020-07-14 10.8 10.41 10.62 10.59 590200.0 10.59
2020-07-13 11.1 10.57 10.98 10.57 359200.0 10.57
2020-07-10 10.78 10.21 10.33 10.76 286900.0 10.76
2020-07-09 10.52 10.19 10.35 10.35 468700.0 10.35
2020-07-08 10.52 10.14 10.2 10.37 489200.0 10.37
2020-07-07 10.47 10.18 10.35 10.29 503400.0 10.29
2020-07-06 10.92 10.46 10.83 10.49 415100.0 10.49
2020-07-02 10.92 10.55 10.74 10.6 379900.0 10.6
2020-07-01 11.03 10.46 10.99 10.51 540100.0 10.51
2020-06-30 10.93 10.42 10.66 10.91 970900.0 10.91
2020-06-29 10.68 9.96 10.09 10.65 794900.0 10.65
2020-06-26 10.76 9.92 10.71 10.0 2416800.0 10.0
2020-06-25 11.18 10.63 10.86 10.78 818300.0 10.78
2020-06-24 11.04 10.56 10.93 10.94 638800.0 10.94
2020-06-23 11.5 11.07 11.28 11.17 655400.0 11.17
2020-06-22 11.55 10.75 11.55 11.07 684500.0 11.07
2020-06-19 11.95 11.46 11.67 11.64 852700.0 11.64
2020-06-18 11.79 11.42 11.44 11.62 438200.0 11.62
2020-06-17 11.81 11.4 11.64 11.63 486900.0 11.63
2020-06-16 11.96 11.51 11.69 11.59 539500.0 11.59
2020-06-15 11.41 10.65 10.8 11.2 573200.0 11.2
2020-06-12 12.18 11.02 11.91 11.16 673000.0 11.16
2020-06-11 12.09 11.15 11.94 11.52 790400.0 11.52
2020-06-10 13.24 12.37 12.96 12.46 625600.0 12.46
2020-06-09 13.57 12.81 12.99 12.97 1024400.0 12.97
2020-06-08 13.35 12.68 12.73 13.22 763400.0 13.22
2020-06-05 12.98 12.12 12.37 12.6 1058400.0 12.6
2020-06-04 12.46 11.72 11.72 12.08 877400.0 12.08
2020-06-03 12.01 11.75 11.75 11.83 511000.0 11.83
2020-06-02 11.8 11.24 11.72 11.68 427400.0 11.68
2020-06-01 11.97 11.41 11.42 11.56 544400.0 11.56
2020-05-29 11.55 10.73 11.48 11.36 850400.0 11.36
2020-05-28 12.01 11.5 12.0 11.6 508700.0 11.6
2020-05-27 11.93 11.47 11.93 11.76 540000.0 11.76
2020-05-26 11.95 11.38 11.75 11.64 536400.0 11.64
2020-05-22 11.26 11.01 11.17 11.24 331300.0 11.24
2020-05-21 11.33 10.8 11.18 11.08 464600.0 11.08
2020-05-20 11.22 10.94 11.0 11.21 504100.0 11.21
2020-05-19 11.14 10.75 10.86 10.82 510600.0 10.82
2020-05-18 10.98 10.57 10.63 10.87 629200.0 10.87
2020-05-15 10.43 9.75 9.82 10.19 897400.0 10.19
2020-05-14 10.06 9.35 9.9 9.84 1487100.0 9.84
2020-05-13 10.64 9.93 10.5 10.14 769900.0 10.14
2020-05-12 11.7 10.52 11.63 10.59 619100.0 10.59
2020-05-11 11.71 11.06 11.37 11.53 868700.0 11.53
2020-05-08 11.53 11.19 11.26 11.44 377400.0 11.44
2020-05-07 11.46 10.89 11.34 11.09 484400.0 11.09
2020-05-06 11.78 11.16 11.57 11.22 562900.0 11.22
2020-05-05 11.72 11.26 11.67 11.51 738100.0 11.51
2020-05-04 11.81 11.24 11.71 11.49 502700.0 11.49
2020-05-01 12.27 11.33 12.13 11.87 1193700.0 11.87
2020-04-30 12.77 11.51 12.29 12.59 1340400.0 12.59
2020-04-29 13.13 11.72 12.87 12.55 1823900.0 12.55
2020-04-28 12.89 12.15 12.84 12.22 848600.0 12.22
2020-04-27 12.55 11.72 11.72 12.42 605300.0 12.42
2020-04-24 11.94 11.42 11.79 11.71 350900.0 11.71
2020-04-23 12.09 11.55 11.55 11.82 497900.0 11.82
2020-04-22 12.01 11.33 11.9 11.51 419300.0 11.51
2020-04-21 11.69 11.1 11.3 11.56 497300.0 11.56
2020-04-20 12.17 11.54 11.78 11.58 483900.0 11.58
2020-04-17 12.24 11.66 11.87 12.05 828300.0 12.05
2020-04-16 12.19 11.33 11.94 11.49 539100.0 11.49
2020-04-15 12.34 11.67 12.28 11.92 540000.0 11.92
2020-04-14 13.43 12.51 13.06 12.74 446600.0 12.74
2020-04-13 13.62 12.68 13.32 12.81 567500.0 12.81
2020-04-09 13.7 12.99 13.26 13.36 1123400.0 13.36
2020-04-08 13.12 11.84 12.26 12.9 992000.0 12.9
2020-04-07 12.95 11.75 12.63 12.0 1074400.0 12.0
2020-04-06 12.52 10.93 11.22 12.37 1159700.0 12.37
2020-04-03 11.19 10.12 10.92 10.56 709300.0 10.56
2020-04-02 11.26 10.24 10.38 10.98 753600.0 10.98
2020-04-01 12.38 10.27 11.78 10.36 1057700.0 10.36
2020-03-31 12.4 11.49 11.66 12.35 1347800.0 12.35
2020-03-30 12.46 11.38 11.83 11.7 712600.0 11.7
2020-03-27 12.02 10.86 11.33 11.73 743700.0 11.73
2020-03-26 12.68 10.81 11.8 11.71 949000.0 11.71
2020-03-25 12.74 10.93 11.43 11.35 1238600.0 11.35
2020-03-24 11.55 10.21 10.98 11.34 1207500.0 11.34
2020-03-23 10.91 9.62 10.58 10.33 1082600.0 10.33
2020-03-20 11.85 10.4 11.11 10.53 1607900.0 10.53
2020-03-19 12.03 10.23 11.16 11.57 1176600.0 11.57
2020-03-18 12.24 10.52 10.7 11.33 1742400.0 11.33
2020-03-17 11.5 9.16 9.6 11.49 1229200.0 11.49
2020-03-16 10.27 8.25 8.25 9.5 1239100.0 9.5
2020-03-13 9.7 8.5 9.37 9.38 1274100.0 9.38
2020-03-12 9.87 8.58 9.83 8.59 1429500.0 8.59
2020-03-11 11.35 10.32 11.05 10.51 1178600.0 10.51
2020-03-10 12.05 10.51 12.0 11.48 1480600.0 11.48
2020-03-09 12.23 11.4 11.8 11.42 896300.0 11.42
2020-03-06 13.19 12.51 12.95 12.69 1138500.0 12.69
2020-03-05 14.21 13.31 14.0 13.35 1031100.0 13.35
2020-03-04 14.89 14.07 14.77 14.3 948000.0 14.3
2020-03-03 16.09 14.4 15.68 14.49 999900.0 14.49
2020-03-02 15.75 14.93 15.61 15.74 1104600.0 15.74
2020-02-28 15.55 14.08 14.11 15.53 1912500.0 15.53
2020-02-27 15.43 14.7 15.33 14.84 1372100.0 14.84
2020-02-26 16.35 13.65 14.93 15.83 2232100.0 15.83
2020-02-25 16.64 15.6 16.45 15.82 1168400.0 15.82
2020-02-24 16.61 16.18 16.18 16.26 989400.0 16.26
2020-02-21 17.73 17.03 17.73 17.06 1241000.0 17.06
2020-02-20 17.93 17.55 17.71 17.85 1076300.0 17.85
2020-02-19 18.1 17.4 17.58 17.89 1103100.0 17.89
2020-02-18 17.54 17.23 17.38 17.49 751100.0 17.49