$14.73 +0.13 (%) Unisys Corp - New York Stock Exchange, Inc.

Dec. 5, 2016 | 11:19 AM

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
12/2/201614.4514.7014.4014.60627,451
12/1/201614.9015.1014.3514.55986,939
11/30/201614.9515.3014.6014.85936,459
11/29/201614.9015.1514.7814.80605,540
11/28/201614.9015.0014.4314.85912,248
11/25/201614.7015.1514.4815.00446,429
11/23/201614.5514.8814.3514.60903,482
11/22/201613.8014.8013.7014.701,546,754
11/21/201614.0514.1813.6013.70650,483
11/18/201613.8014.2013.5514.001,361,850
11/17/201613.1013.9313.1013.851,962,599
11/16/201612.7513.2012.7513.101,647,901
11/15/201612.8012.9512.6512.75581,667
11/14/201612.8013.0012.7012.851,148,867
11/11/201612.0012.8511.9012.801,650,868
11/10/201611.4012.2511.3011.951,762,749
11/9/201610.3011.3510.2011.301,549,114
11/8/201610.4010.6010.3010.50297,939
11/7/201610.5510.6510.3510.40610,206
11/4/201610.2010.4510.1010.35472,247
11/3/201610.2010.2510.0010.10380,192
11/2/201610.1510.4010.1010.15398,964
11/1/201610.4510.5010.0510.201,116,245
10/31/201610.4510.5510.3010.45894,428
10/28/201610.5510.5510.3510.50682,912
10/27/201610.7510.7510.3010.401,414,813
10/26/201610.6010.9010.1510.744,017,195
10/25/20169.609.608.958.951,095,986
10/24/201610.2510.359.439.601,118,047
10/21/20169.9510.309.9510.20774,853
10/20/201610.2010.2110.0010.05512,458
10/19/201610.2510.2510.0010.15485,479
10/18/201610.1510.2510.0510.15515,903
10/17/20169.8010.059.8010.00465,016
10/14/20169.819.959.729.81544,336
10/13/20169.769.949.739.81424,546
10/12/20169.779.919.719.78289,847
10/11/20169.979.979.599.77457,237
10/10/20169.9410.089.879.99290,448
10/7/201610.0510.099.769.86295,117
10/6/201610.0310.109.8610.06363,593
10/5/20169.9310.159.899.98470,989
10/4/20169.7910.039.729.82497,730
10/3/20169.709.789.599.77399,305
9/30/20169.589.779.469.74657,319
9/29/20169.609.799.569.56621,377
9/28/20169.259.579.259.54390,764
9/27/20169.329.419.239.28814,648
9/26/20169.409.409.259.32384,048
9/23/20169.419.539.359.45568,513
9/22/20169.289.469.229.41402,908
9/21/20169.189.349.139.19459,081
9/20/20169.189.279.059.16405,277
9/19/20169.179.359.149.16424,400
9/16/20169.219.259.009.04689,274
9/15/20169.279.369.209.21337,150
9/14/20169.399.479.209.24426,406
9/13/20169.659.739.269.38618,305
9/12/20169.579.859.499.79692,989
9/9/201610.0210.059.549.621,536,430
9/8/201610.1710.2110.0610.101,081,922
9/7/201610.3210.4710.1010.22577,648
9/6/201610.2710.4710.1510.30363,329
9/2/201610.0910.2510.0310.24413,215
9/1/201610.1710.1910.0010.09369,438
8/31/201610.1210.159.8310.10600,946
8/30/201610.2410.3310.0810.12378,372
8/29/201610.1610.2510.0010.20467,493
8/26/201610.2310.3110.0610.18443,132
8/25/201610.1410.3610.1110.25524,754
8/24/201610.4110.4510.1410.17632,375
8/23/201610.4110.4410.3210.41842,730
8/22/201610.3810.4110.2310.39861,310
8/19/201610.4510.4510.2610.39550,096
8/18/201610.4510.5610.3610.48606,357
8/17/201610.4910.5910.3010.40653,005
8/16/201610.6010.6410.3910.50546,004
8/15/201610.5510.7010.4810.61649,466
8/12/201610.4210.5610.2410.55661,298
8/11/201610.2110.5710.2010.45837,362
8/10/201610.1910.3410.1210.17667,887
8/9/201610.1310.2410.0510.20509,099
8/8/201610.2310.3410.0010.16568,501
8/5/201610.0610.3210.0010.23691,366
8/4/201610.1510.169.9010.001,665,925
8/3/20169.9910.269.8910.13680,548
8/2/20169.8410.139.809.97726,917
8/1/20169.909.979.629.86655,462
7/29/20169.9710.009.709.91796,994
7/28/20169.9810.079.649.942,250,080
7/27/20169.2210.408.9210.046,972,355
7/26/20167.707.957.597.951,495,421
7/25/20167.517.867.517.71576,482
7/22/20167.547.617.367.51585,424
7/21/20167.577.827.527.52521,937
7/20/20167.437.667.367.61443,529
7/19/20167.677.727.347.35608,134
7/18/20167.717.797.577.73410,277
7/15/20167.847.867.687.76446,950
7/14/20167.937.937.607.84872,112
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center