Unisys Corp $23.82

down -0.53


11/7/2014 04:02 PM  |  NYSE : UIS  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIS historical data

Date Open High Low Close Volume
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
6/4/201423.0023.2022.7823.09369,455
6/3/201423.1323.2022.8023.06213,435
6/2/201423.4423.4722.8723.14274,640
5/30/201423.7623.7623.2723.47505,240
5/29/201423.5723.9523.4223.77376,439
5/28/201423.9924.1023.5023.54333,255
5/27/201423.5224.0623.4623.97666,029
5/23/201422.8723.4622.6823.37271,540
5/22/201422.7823.1122.6822.81227,082
5/21/201422.6423.0322.4422.70333,682
5/20/201422.9322.9522.3722.55518,645
5/19/201422.5623.3322.5622.98437,633
5/16/201422.1522.7921.9822.77532,630
5/15/201422.8822.9321.9722.17637,034
5/14/201423.4023.4722.9823.02385,865
5/13/201423.1923.5423.1723.43595,569
5/12/201422.8523.4722.7723.17483,786
5/9/201422.5322.8622.2522.72616,006
5/8/201423.2323.6222.6722.68532,663
5/7/201423.4923.7122.9323.25851,363
5/6/201423.8324.1923.5123.54742,601
5/5/201423.8524.4423.6123.89636,322
5/2/201424.0624.5823.9624.16543,473
5/1/201424.3524.6323.9224.02678,079
4/30/201423.6724.3923.5124.37702,630
4/29/201424.3824.3823.5823.761,060,501
4/28/201425.0925.2423.7824.211,017,079
4/25/201425.2525.4925.0025.031,255,236
4/24/201425.7925.7925.2525.461,262,023
4/23/201425.8625.9724.8125.612,592,778
4/22/201428.6929.1028.5228.93971,209
4/21/201429.0829.2028.3228.60622,008
4/17/201428.7429.3028.6129.00361,919
4/16/201428.2428.8928.1628.89369,393
4/15/201428.0328.3627.0027.93499,167
4/14/201428.2228.5527.5327.99535,606
4/11/201428.3128.3927.5927.84806,751
4/10/201430.1330.1828.2828.53661,007
4/9/201429.7330.2729.6230.25405,033
4/8/201429.6930.1829.2729.70507,105
4/7/201430.1930.3729.3529.71528,668
4/4/201431.3231.3229.8230.43910,191
4/3/201431.6031.7130.5531.12660,698
4/2/201431.3231.6931.2231.59543,514
4/1/201430.5631.2030.4731.19769,299
3/31/201429.1030.4929.0130.461,555,344
3/28/201428.8129.4628.6528.73528,316
3/27/201429.4929.7028.4628.76951,038
3/26/201430.6130.9129.6229.63600,884
3/25/201430.8131.0029.9530.36613,984
3/24/201430.7731.1730.3730.57711,810
3/21/201431.0531.2030.7630.88694,882
3/20/201431.1631.4930.6430.94431,893
3/19/201431.3931.5930.9531.22524,399
3/18/201430.0031.6029.9731.321,203,061
3/17/201430.3730.6029.6329.99646,894
3/14/201429.9930.3829.9029.99698,818
3/13/201430.8830.9029.9330.10813,253
3/12/201430.7031.0130.4630.84788,002
3/11/201431.7531.9130.4830.821,802,762
3/10/201433.3933.8432.8933.06690,084
3/7/201434.4534.4833.2433.32960,206
3/6/201434.9834.9833.9834.43669,762
3/5/201434.9535.0034.4734.93630,443
3/4/201433.9535.2033.7634.94768,268
3/3/201433.6633.8332.7933.42645,328
2/28/201435.8536.0534.2134.221,136,307
2/27/201434.1935.7634.1435.74846,783
2/26/201434.8635.5334.1034.201,050,556
2/25/201433.9834.9033.9034.88575,853
2/24/201433.3434.3933.2333.96369,365
2/21/201433.3033.5632.8733.34361,374
2/20/201432.6033.3632.5733.11612,726
2/19/201432.8232.9332.3432.59497,291
Trading Center