$23.69 +0.09 (%) Unisys Corp - NYSE

Oct. 24, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center