$28.27 +0.45 (%) Unisys Corp - NYSE

Dec. 19, 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
3/17/201039.8640.2339.5939.83385,900
3/16/201039.5539.9939.1439.91271,900
3/15/201039.9940.0038.9539.47333,300
3/12/201039.9640.4039.7739.96449,000
3/11/201039.3539.9439.0439.84352,800
3/10/201039.2339.6238.8939.52427,100
3/9/201038.6539.8438.6539.34744,200
3/8/201038.8039.2438.4538.74358,100
3/5/201038.0839.0038.0038.93436,700
3/4/201037.3737.8837.2237.88565,100
3/3/201037.4137.9237.2337.43366,200
3/2/201036.7137.7036.6437.43834,800
3/1/201035.1036.6535.1036.59650,000
2/26/201035.5035.6834.6934.91603,600
2/25/201035.0635.5934.4835.56434,400
2/24/201035.4635.6035.2635.56442,400
2/23/201036.3236.5935.2735.47323,500
2/22/201036.1536.4235.7736.25288,700
2/19/201035.7236.2935.4735.89381,300
2/18/201035.3535.9835.0335.77347,600
2/17/201035.9836.3635.4135.51317,400
2/16/201035.0135.7834.6935.76438,200
2/12/201034.7034.9233.8734.87375,700
2/11/201034.1335.0033.6734.92444,000
2/10/201034.7934.9234.0434.26736,200
2/9/201035.3335.7034.5634.81559,200
2/8/201034.0434.9833.9334.771,187,500
2/5/201034.1134.6933.1434.25807,300
2/4/201032.1235.1031.6034.002,122,100
2/3/201031.5231.5230.4931.28584,600
2/2/201030.5630.7129.9830.39603,300
2/1/201029.0030.5828.9830.54706,100
1/29/201029.7630.4528.6828.89668,300
1/28/201031.0831.2129.2929.65594,000
1/27/201031.5531.5529.6130.911,080,400
1/26/201032.3932.5131.5531.61658,300
1/25/201033.5433.6932.2532.45615,900
1/22/201033.8634.3633.2733.411,138,600
1/21/201035.1535.3033.7333.82515,900
1/20/201035.4335.7234.9035.08622,200
1/19/201035.0836.0435.0835.74709,000
1/15/201035.6535.9034.6134.97479,400
1/14/201035.6035.7435.1635.51501,400
1/13/201035.5635.8735.1935.77559,200
1/12/201035.7236.4435.2035.54610,600
1/11/201037.3537.3635.6436.011,221,400
1/8/201037.8537.9937.4537.55301,300
1/7/201038.7738.9937.5138.08340,000
1/6/201038.7038.9138.5038.79372,700
1/5/201038.2139.0038.1538.71621,100
1/4/201038.7739.1338.0238.27812,400
12/31/200939.4539.4538.5338.56437,500
12/30/200939.8340.0538.9639.36355,700
12/29/200939.4440.0539.3439.87461,300
12/28/200939.4739.8639.2839.42546,700
12/24/200939.1639.6838.9539.51232,600
12/23/200938.4839.1438.4839.14420,800
12/22/200938.2738.7038.0038.53491,900
12/21/200938.7138.9037.8637.97605,600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center