$8.02 +0.20 (%) Unisys Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIS historical data

Date Open High Low Close Volume
5/27/20167.908.057.818.02651,602
5/26/20167.927.957.647.82856,791
5/25/20167.597.947.597.901,019,116
5/24/20167.397.607.307.55559,950
5/23/20167.387.597.327.33565,265
5/20/20167.297.477.237.40560,783
5/19/20167.397.447.187.24582,233
5/18/20167.477.547.377.45626,391
5/17/20167.457.677.407.52809,211
5/16/20167.407.567.307.45548,834
5/13/20167.387.527.307.37497,719
5/12/20167.327.427.217.40709,733
5/11/20167.397.477.257.32491,330
5/10/20167.467.507.297.38437,600
5/9/20167.367.507.307.39443,326
5/6/20167.507.637.377.40709,639
5/5/20167.647.897.507.52613,663
5/4/20167.647.877.567.56722,386
5/3/20167.677.797.517.75871,162
5/2/20167.738.037.677.77953,892
4/29/20167.877.937.577.712,231,439
4/28/20167.948.207.807.91749,613
4/27/20168.228.327.937.98985,376
4/26/20167.958.267.898.201,233,065
4/25/20168.118.177.887.901,000,605
4/22/20168.078.247.908.173,078,585
4/21/20167.617.717.517.66974,245
4/20/20167.507.637.407.611,059,608
4/19/20167.497.687.367.48930,789
4/18/20167.447.587.377.43428,918
4/15/20167.377.597.327.54666,457
4/14/20167.487.577.217.38904,845
4/13/20167.317.567.247.491,177,460
4/12/20167.227.287.097.24642,988
4/11/20167.297.427.157.17408,316
4/8/20167.327.357.047.20550,171
4/7/20167.397.487.157.20611,772
4/6/20167.257.547.167.45567,043
4/5/20167.467.467.197.25909,368
4/4/20167.557.597.477.49877,729
4/1/20167.597.717.507.58636,436
3/31/20167.967.987.707.70704,187
3/30/20167.978.107.917.962,030,721
3/29/20167.748.007.687.932,533,206
3/28/20167.847.887.427.491,507,579
3/24/20167.507.807.397.791,000,798
3/23/20167.767.937.587.58895,879
3/22/20167.758.007.727.812,852,259
3/21/20167.807.957.617.861,325,568
3/18/20167.787.897.747.851,978,147
3/17/20167.557.807.537.721,550,726
3/16/20167.277.617.247.562,123,521
3/15/20167.277.357.147.312,100,712
3/14/20167.667.677.107.362,828,248
3/11/20167.657.757.627.674,683,709
3/10/20167.937.937.337.5811,250,799
3/9/20169.339.407.907.9710,475,664
3/8/201611.8511.8911.0111.03276,211
3/7/201611.5412.0011.5411.97291,504
3/4/201611.8712.0011.4811.58401,445
3/3/201611.4011.9611.3811.84453,243
3/2/201611.1911.4011.1211.37317,985
3/1/201610.8911.2810.7711.25349,883
2/29/201610.8911.0710.6410.77368,914
2/26/201610.9311.0610.7610.89203,448
2/25/201610.6810.8810.5010.84181,477
2/24/201610.2510.7710.0510.69233,696
2/23/201610.5510.8010.3910.39228,529
2/22/201610.6710.8010.5410.61300,856
2/19/201610.5310.6010.3610.52188,115
2/18/201610.8910.9210.4310.58270,097
2/17/201610.6910.9910.6610.86332,036
2/16/201610.3610.6310.1510.58293,374
2/12/201610.1910.459.9510.21319,750
2/11/20169.8210.249.7610.06290,979
2/10/20169.8210.519.8210.07546,571
2/9/20169.6810.049.589.83363,283
2/8/201610.0510.219.779.92573,591
2/5/201610.6310.8910.2810.31531,778
2/4/201610.3210.8610.3210.66507,810
2/3/201610.3710.509.9810.32528,489
2/2/20169.8510.379.8410.13540,353
2/1/20169.7510.239.5010.071,029,980
1/29/20169.5411.309.549.821,666,729
1/28/20169.279.358.728.91393,465
1/27/20169.359.478.969.04231,506
1/26/20169.119.438.909.39481,296
1/25/20169.469.639.039.04274,181
1/22/20169.609.859.409.53356,840
1/21/20168.879.538.749.35502,358
1/20/20168.428.938.158.87562,206
1/19/20169.029.078.448.58346,839
1/15/20168.858.918.588.83384,231
1/14/20169.009.298.779.15368,323
1/13/20169.619.878.838.87406,297
1/12/20169.709.969.479.61402,064
1/11/20169.809.929.439.58359,212
1/8/20169.9510.059.759.76497,541
1/7/201610.2310.329.859.88375,283
1/6/201610.6610.7310.4110.44235,268
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center