$15.56 +0.04 (%) Unisys Corp - NYSE

Aug. 4, 2015 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIS historical data

Date Open High Low Close Volume
8/3/201515.8715.8715.4415.52837,014
7/31/201516.0116.0615.8115.87338,497
7/30/201515.9016.0415.8915.94289,236
7/29/201516.0416.2615.8215.92329,677
7/28/201516.3116.3115.9316.031,314,749
7/27/201516.5016.5216.1316.21632,090
7/24/201519.5619.7315.8816.552,614,785
7/23/201519.8620.0119.6119.75431,443
7/22/201520.0220.0819.6519.86336,935
7/21/201520.3120.5919.9820.13183,460
7/20/201520.5620.5620.3020.32191,251
7/17/201520.9320.9520.5120.60209,668
7/16/201520.9421.2020.8420.94254,754
7/15/201520.8520.9420.7120.81319,408
7/14/201520.4021.0520.4020.85537,644
7/13/201520.1020.4820.0820.41395,986
7/10/201519.7620.0219.7520.02487,026
7/9/201519.5319.8419.4019.49430,056
7/8/201519.6419.6419.0919.22214,325
7/7/201519.5619.8519.0019.81501,088
7/6/201519.8820.0319.4619.64363,854
7/2/201520.3320.4419.9419.94369,765
7/1/201520.2120.4020.0520.24325,740
6/30/201520.2620.5019.7719.99424,409
6/29/201520.3220.5019.9520.08411,933
6/26/201520.8020.8320.3720.51467,981
6/25/201520.7620.8120.4920.68265,070
6/24/201521.0221.1120.6520.70214,936
6/23/201520.9321.0520.8521.04276,484
6/22/201520.9020.9920.7220.91199,407
6/19/201520.9420.9420.6520.75436,529
6/18/201520.3620.9420.2620.86313,800
6/17/201520.4720.5120.2020.27154,719
6/16/201520.2220.4920.0720.42171,639
6/15/201520.5120.5120.1120.31203,943
6/12/201520.5020.7920.4320.71145,144
6/11/201520.8620.8620.4220.60198,847
6/10/201520.4220.8420.4220.75238,041
6/9/201520.5020.5020.1420.32221,127
6/8/201520.6020.6620.1820.48196,198
6/5/201520.3020.7820.1520.67191,260
6/4/201521.0021.1520.3020.42212,755
6/3/201520.9621.3320.9221.15505,610
6/2/201520.4421.0420.4420.95326,158
6/1/201520.6820.8720.3520.57270,595
5/29/201520.7320.7420.3320.54238,990
5/28/201520.4220.8220.3820.77308,004
5/27/201520.5420.6520.3720.49306,300
5/26/201520.9720.9920.4020.48298,492
5/22/201520.7221.0320.6021.00524,886
5/21/201520.9221.0020.5120.73242,183
5/20/201520.9821.0920.7720.97262,829
5/19/201521.0921.1120.9120.93214,258
5/18/201520.6721.1420.4021.06396,675
5/15/201520.8420.8820.6920.71200,636
5/14/201520.7320.8520.4520.83494,284
5/13/201520.7421.0520.6320.63488,157
5/12/201521.0021.0020.5420.75317,621
5/11/201521.4021.5421.0821.10482,656
5/8/201521.4721.5021.2621.39339,412
5/7/201521.3721.6021.2621.30551,696
5/6/201521.4021.5621.1021.39437,458
5/5/201522.2922.4121.2421.29707,087
5/4/201521.9522.3521.9522.21518,675
5/1/201521.8521.9621.5821.86683,594
4/30/201522.2722.4721.7121.77600,068
4/29/201522.2922.6122.1822.46346,791
4/28/201521.8522.4221.8522.41659,987
4/27/201521.8521.8621.4021.831,082,178
4/24/201522.9022.9021.1921.822,418,881
4/23/201523.2423.6523.1023.55303,412
4/22/201523.2823.3322.8123.32176,205
4/21/201523.1923.4523.0023.24300,819
4/20/201522.6423.1922.6223.00451,217
4/17/201522.6822.8222.3222.49577,922
4/16/201522.8322.9122.5522.87454,782
4/15/201523.1623.3222.7822.93553,728
4/14/201522.9323.1222.8123.02522,153
4/13/201523.0823.0822.8822.95398,198
4/10/201523.7623.7622.7323.07582,526
4/9/201523.8723.9723.2423.68320,499
4/8/201523.2623.9423.2623.83554,112
4/7/201523.2523.5023.1223.26200,214
4/6/201522.9123.3822.7423.22226,182
4/2/201523.1423.3422.9423.08194,588
4/1/201523.1323.4022.8623.12266,889
3/31/201523.5023.6223.0623.21274,684
3/30/201523.0823.7923.0123.66213,899
3/27/201523.1623.1622.7323.00310,124
3/26/201522.9123.2422.6923.21156,020
3/25/201523.7723.8022.8422.91294,176
3/24/201524.1024.1023.4523.77198,767
3/23/201523.6524.3823.6524.16402,254
3/20/201523.5423.7523.3723.67341,449
3/19/201523.9423.9623.2523.40243,423
3/18/201523.1024.0722.9923.96297,672
3/17/201523.5523.6622.9123.17269,297
3/16/201523.2623.7523.1023.69155,391
3/13/201523.5723.7022.8523.20143,364
3/12/201522.7423.7122.7223.62223,701
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!