$9.92 -0.39 (%) Unisys Corp - NYSE

Feb. 8, 2016 | 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
2/8/201610.0510.219.779.92573,591
2/5/201610.6310.8910.2810.31531,778
2/4/201610.3210.8610.3210.66507,810
2/3/201610.3710.509.9810.32528,489
2/2/20169.8510.379.8410.13540,353
2/1/20169.7510.239.5010.071,029,980
1/29/20169.5411.309.549.821,666,729
1/28/20169.279.358.728.91393,465
1/27/20169.359.478.969.04231,506
1/26/20169.119.438.909.39481,296
1/25/20169.469.639.039.04274,181
1/22/20169.609.859.409.53356,840
1/21/20168.879.538.749.35502,358
1/20/20168.428.938.158.87562,206
1/19/20169.029.078.448.58346,839
1/15/20168.858.918.588.83384,231
1/14/20169.009.298.779.15368,323
1/13/20169.619.878.838.87406,297
1/12/20169.709.969.479.61402,064
1/11/20169.809.929.439.58359,212
1/8/20169.9510.059.759.76497,541
1/7/201610.2310.329.859.88375,283
1/6/201610.6610.7310.4110.44235,268
1/5/201610.6810.9110.5410.86339,351
1/4/201610.8910.8910.4110.68393,113
12/31/201511.2511.3411.0211.05354,722
12/30/201510.7711.5810.7611.33572,293
12/29/201510.9011.0510.7110.78519,600
12/28/201510.8710.9410.6410.82477,674
12/24/201510.7611.0810.7610.92293,111
12/23/201510.5010.8210.5010.82557,214
12/22/201510.7610.8110.3410.46401,635
12/21/201511.0611.0610.6110.78424,681
12/18/201511.2411.4510.9410.97851,009
12/17/201510.9811.3710.9411.28457,244
12/16/201511.1111.2410.7910.94463,309
12/15/201511.0211.1510.9111.06369,308
12/14/201511.3911.4910.8010.95441,911
12/11/201511.7311.8411.3311.37503,588
12/10/201511.8712.0411.7111.95288,489
12/9/201511.9012.2611.7611.88655,847
12/8/201512.1112.1111.5711.96488,749
12/7/201513.2813.3312.1812.26370,139
12/4/201513.1213.4413.0913.33368,421
12/3/201513.5913.6512.9013.13843,092
12/2/201513.1413.5813.1113.56541,285
12/1/201512.9213.1812.8713.17418,456
11/30/201512.7312.8912.6212.86318,936
11/27/201512.7512.8512.6312.68115,358
11/25/201512.2912.8612.2812.76399,197
11/24/201512.3212.4612.1712.28566,004
11/23/201512.2712.5812.2712.36289,877
11/20/201512.5912.7112.2812.30293,016
11/19/201512.6312.7312.4812.50189,781
11/18/201512.6112.7812.5312.66237,208
11/17/201512.7812.9512.5012.55200,980
11/16/201512.6912.8812.6112.78230,137
11/13/201512.8112.9512.6412.73333,118
11/12/201513.3413.4412.8412.88286,202
11/11/201513.9013.9613.4413.46191,013
11/10/201513.6713.9513.4213.87277,506
11/9/201514.2414.2413.5413.61396,994
11/6/201513.9614.3713.9014.26274,200
11/5/201514.4514.6813.8714.02377,432
11/4/201514.3814.5814.1714.44389,199
11/3/201513.7414.3513.7414.32454,708
11/2/201513.4013.8713.3013.77360,206
10/30/201513.6313.7413.2913.40557,965
10/29/201513.4513.9113.4513.63476,072
10/28/201513.2713.7713.2513.52677,961
10/27/201513.7613.8013.1913.22507,563
10/26/201514.2114.3913.7513.84448,602
10/23/201514.6414.6413.6114.23775,403
10/22/201513.1614.9613.1614.451,941,910
10/21/201513.2013.2012.5412.59450,057
10/20/201513.2213.4112.9713.15388,618
10/19/201513.2113.4713.1413.26236,727
10/16/201513.5113.5113.0413.25236,154
10/15/201513.2413.4913.0713.45345,020
10/14/201512.8013.4212.8013.14444,934
10/13/201513.1413.2212.7712.79470,484
10/12/201513.5513.6013.0413.21404,688
10/9/201513.7413.8513.4513.70292,569
10/8/201513.4113.8013.4113.76331,291
10/7/201513.1013.6013.0813.45443,332
10/6/201512.7913.0512.6213.04468,604
10/5/201512.4312.8712.2512.81524,236
10/2/201511.7212.3011.5112.30751,493
10/1/201511.9312.1511.7711.88338,166
9/30/201511.8112.0011.4911.90949,799
9/29/201512.1012.1811.5611.67766,751
9/28/201512.9013.2212.0512.12843,483
9/25/201513.0413.2112.8413.11676,224
9/24/201512.4812.8712.3912.85779,746
9/23/201512.7012.9012.5612.59443,140
9/22/201512.8312.9112.6212.70499,370
9/21/201513.1713.2412.8712.93417,519
9/18/201513.2013.3112.9113.06516,522
9/17/201513.9313.9313.3313.40598,226
9/16/201513.6914.0013.5814.00541,217
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center