$27.82 0.00 (%) Unisys Corp - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIS historical data

Date Open High Low Close Volume
12/18/201427.7128.0827.6027.82499,544
12/17/201426.2227.3926.0227.31481,864
12/16/201424.1226.6324.1226.101,460,225
12/15/201424.9325.0024.1624.22413,328
12/12/201425.1425.4424.6624.83244,901
12/11/201425.4525.9725.3825.44232,478
12/10/201425.8425.9925.2825.34277,298
12/9/201425.4526.0925.2126.01281,523
12/8/201426.0626.3325.5325.68322,920
12/5/201426.1526.5926.1526.19501,226
12/4/201426.8026.8626.0826.15315,097
12/3/201426.4226.9926.3726.86293,512
12/2/201426.2026.6726.1526.46205,892
12/1/201426.6826.7126.1626.17228,113
11/28/201426.6727.2026.4626.72162,476
11/26/201426.6426.8126.5326.60203,219
11/25/201426.9727.1926.5426.71394,540
11/24/201426.7727.1526.4426.86385,854
11/21/201427.2627.2926.7526.77263,128
11/20/201426.3027.0526.2426.82483,480
11/19/201426.8426.8426.2826.32457,429
11/18/201427.2827.6026.8326.87446,732
11/17/201427.6927.7527.0827.15692,303
11/14/201427.2927.8427.2027.79471,529
11/13/201427.8927.8927.0927.30380,838
11/12/201427.5228.0127.3927.90323,456
11/11/201427.4027.7527.1427.66391,473
11/10/201427.3127.6927.0827.37374,582
11/7/201426.8527.3226.6827.29391,279
11/6/201426.3426.8626.3026.85576,874
11/5/201426.0626.5926.0526.27549,715
11/4/201426.1826.3925.8125.94329,355
11/3/201425.7926.3725.4126.25725,518
10/31/201425.6225.9225.2025.64711,512
10/30/201424.3125.3824.1925.141,000,739
10/29/201424.4224.7424.1724.46765,641
10/28/201423.7324.4523.6524.41761,901
10/27/201423.6523.8723.4123.65767,781
10/24/201423.6423.8123.4523.69908,487
10/23/201423.8524.1323.3523.601,573,337
10/22/201423.2724.7722.8123.623,445,636
10/21/201419.2819.4519.1819.38790,844
10/20/201418.8619.3918.8419.111,082,862
10/17/201419.2119.2518.9919.07621,977
10/16/201419.1419.4818.9718.991,078,235
10/15/201418.8419.5818.7219.42964,146
10/14/201419.2019.4619.0319.17846,419
10/13/201419.1319.4518.8619.02757,554
10/10/201419.5319.8419.0919.10495,963
10/9/201420.1720.4619.6119.63553,346
10/8/201420.6020.7619.8520.20912,887
10/7/201420.6321.2520.4620.62811,875
10/6/201423.6023.7520.5520.843,104,366
10/3/201423.4223.9123.2423.60219,256
10/2/201422.8923.3522.6123.15191,030
10/1/201423.3423.6722.8822.92374,546
9/30/201423.3123.6723.2123.41510,396
9/29/201422.4023.3222.4023.31355,438
9/26/201422.5522.7122.3922.68360,313
9/25/201422.6022.7022.3322.50443,218
9/24/201422.5522.6622.2722.60307,525
9/23/201422.2122.5422.0622.15282,357
9/22/201422.6822.8022.0022.25378,226
9/19/201423.0423.2922.6922.80386,986
9/18/201422.7623.0322.6923.00151,180
9/17/201422.6922.8722.5422.64133,531
9/16/201422.7822.8922.5022.72303,563
9/15/201423.5123.5622.7922.82388,021
9/12/201423.7723.8323.4323.51770,480
9/11/201423.2023.7623.1923.71213,655
9/10/201423.1723.3422.8123.33444,587
9/9/201423.4323.5823.0423.13330,637
9/8/201423.2223.4923.1123.49200,211
9/5/201423.3023.3623.0223.29252,487
9/4/201423.7623.9923.3123.36230,797
9/3/201423.9824.2023.5423.74328,734
9/2/201423.3523.9723.1023.95779,547
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center