Unisys Corp $23.41

up +0.27


29/8/2014 04:02 PM  |  NYSE : UIS  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIS historical data

Date Open High Low Close Volume
8/29/201423.2323.4322.9723.41555,659
8/28/201423.0523.2823.0123.14406,644
8/27/201423.1623.4522.9823.14815,650
8/26/201423.1223.2322.9323.18432,909
8/25/201423.1923.4422.9323.07246,745
8/22/201423.0023.2522.6923.09374,741
8/21/201422.7023.0822.6122.99348,907
8/20/201422.6622.7822.4822.70308,701
8/19/201422.6922.8022.5422.72268,336
8/18/201422.4522.8722.4522.61325,027
8/15/201422.4622.5622.1322.25570,827
8/14/201422.2922.3822.0822.29306,198
8/13/201421.9422.2621.9422.24494,766
8/12/201422.1422.3421.6321.83537,000
8/11/201422.0122.4021.8822.26692,758
8/8/201421.7821.9821.6421.92305,152
8/7/201421.6522.1321.5221.72671,786
8/6/201421.5121.8721.3021.60831,223
8/5/201421.4822.2521.4822.031,024,022
8/4/201421.4021.7520.8921.70707,627
8/1/201421.2521.6021.0921.24597,946
7/31/201421.2121.5621.1221.29938,013
7/30/201420.8921.2120.8021.18548,217
7/29/201421.1421.4820.7620.78700,838
7/28/201421.5721.7221.1021.131,126,717
7/25/201421.3321.8221.2421.631,073,686
7/24/201420.5821.9720.5821.572,602,660
7/23/201423.1724.9219.9620.076,275,742
7/22/201424.4325.4724.3725.361,003,938
7/21/201424.0824.3424.0424.29692,364
7/18/201423.7524.4623.7324.29572,319
7/17/201423.9224.1623.6823.76383,224
7/16/201424.0924.1823.9024.06391,675
7/15/201424.4824.5423.8623.94372,889
7/14/201424.0324.7023.9924.49501,631
7/11/201424.2124.2423.6423.82414,757
7/10/201424.1024.5123.9024.35485,646
7/9/201424.7824.9424.4424.59286,385
7/8/201425.1525.1524.6024.71397,833
7/7/201425.5625.6525.1325.25375,972
7/3/201425.1125.6425.1125.64182,660
7/2/201425.1125.2924.9925.04228,638
7/1/201424.9025.3824.7325.09544,553
6/30/201424.6724.8724.5524.74333,112
6/27/201424.3424.7424.1724.711,033,418
6/26/201424.3924.4724.1324.45253,533
6/25/201424.0824.4523.9824.39434,752
6/24/201424.8224.9524.2124.27330,815
6/23/201425.3525.3524.8624.94520,236
6/20/201425.1225.1224.9125.07817,438
6/19/201425.0225.1624.7225.02278,468
6/18/201424.8124.9824.5124.93320,186
6/17/201424.2625.0324.2124.86342,467
6/16/201424.2524.4324.1124.31240,163
6/13/201424.4524.5924.1924.24557,841
6/12/201424.7224.7324.2924.41261,513
6/11/201424.9024.9124.6724.75340,937
6/10/201425.0625.1424.9225.00386,676
6/9/201424.9525.3424.8625.17448,045
6/6/201424.5125.1024.4324.95715,167
6/5/201423.1724.2823.1724.28628,452
6/4/201423.0023.2022.7823.09369,455
6/3/201423.1323.2022.8023.06213,435
6/2/201423.4423.4722.8723.14274,640
5/30/201423.7623.7623.2723.47505,240
5/29/201423.5723.9523.4223.77376,439
5/28/201423.9924.1023.5023.54333,255
5/27/201423.5224.0623.4623.97666,029
5/23/201422.8723.4622.6823.37271,540
5/22/201422.7823.1122.6822.81227,082
5/21/201422.6423.0322.4422.70333,682
5/20/201422.9322.9522.3722.55518,645
5/19/201422.5623.3322.5622.98437,633
5/16/201422.1522.7921.9822.77532,630
5/15/201422.8822.9321.9722.17637,034
5/14/201423.4023.4722.9823.02385,865
5/13/201423.1923.5423.1723.43595,569
5/12/201422.8523.4722.7723.17483,786
5/9/201422.5322.8622.2522.72616,006
5/8/201423.2323.6222.6722.68532,663
5/7/201423.4923.7122.9323.25851,363
5/6/201423.8324.1923.5123.54742,601
5/5/201423.8524.4423.6123.89636,322
5/2/201424.0624.5823.9624.16543,473
5/1/201424.3524.6323.9224.02678,079
4/30/201423.6724.3923.5124.37702,630
4/29/201424.3824.3823.5823.761,060,501
4/28/201425.0925.2423.7824.211,017,079
4/25/201425.2525.4925.0025.031,255,236
4/24/201425.7925.7925.2525.461,262,023
4/23/201425.8625.9724.8125.612,592,778
4/22/201428.6929.1028.5228.93971,209
4/21/201429.0829.2028.3228.60622,008
4/17/201428.7429.3028.6129.00361,919
4/16/201428.2428.8928.1628.89369,393
4/15/201428.0328.3627.0027.93499,167
4/14/201428.2228.5527.5327.99535,606
4/11/201428.3128.3927.5927.84806,751
4/10/201430.1330.1828.2828.53661,007
4/9/201429.7330.2729.6230.25405,033
Trading Center