UNISYS $18.96

up +0.38


17/5/2013 04:17 PM  |  NYSE : UIS  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

UIS historical data

Date Open High Low Close Volume
8/5/2008 37.40 38.20 36.00 38.20 32138
8/4/2008 36.50 37.50 35.20 36.90 24876
8/1/2008 37.80 37.80 34.40 36.60 27303
7/31/2008 35.60 38.00 35.60 36.90 20062
7/30/2008 36.20 36.80 35.80 36.70 13691
7/29/2008 33.60 36.70 33.60 36.00 16010
7/28/2008 35.00 35.50 33.60 33.90 21909
7/25/2008 35.20 35.60 34.00 34.60 23989
7/24/2008 37.10 38.10 34.50 34.70 32632
7/23/2008 38.40 40.30 35.50 38.10 40156
7/22/2008 41.00 42.60 38.20 41.80 33880
7/21/2008 40.90 42.30 40.60 41.60 21370
7/18/2008 39.00 42.20 38.30 40.80 28990
7/17/2008 37.70 39.60 36.40 38.70 26868
7/16/2008 33.80 39.00 33.30 37.90 46531
7/15/2008 32.80 35.40 31.90 33.80 29351
7/14/2008 35.00 35.40 33.40 34.00 16912
7/11/2008 35.70 36.20 34.50 35.00 37609
7/10/2008 36.90 37.30 35.50 36.60 30329
7/9/2008 37.50 39.40 36.70 36.80 32831
7/8/2008 35.80 37.60 35.20 37.60 41171
7/7/2008 36.90 38.00 35.30 36.30 35300
7/2/2008 38.10 38.50 35.20 35.40 48142
7/1/2008 39.40 39.50 37.60 38.50 27968
6/30/2008 40.20 40.40 38.50 39.50 29744
6/27/2008 40.30 40.30 38.50 40.20 46477
6/26/2008 41.40 41.70 39.90 40.30 18522
6/25/2008 42.50 42.90 41.50 42.00 31154
6/24/2008 41.80 42.60 41.20 42.30 22278
6/23/2008 44.50 45.90 41.90 42.20 32752
6/20/2008 44.00 45.70 42.50 42.50 32510
6/19/2008 45.00 45.00 42.80 44.70 25087
6/18/2008 45.20 45.60 44.40 44.50 13176
6/17/2008 46.40 46.50 45.10 45.30 18806
6/16/2008 45.50 47.00 45.40 46.60 13145
6/13/2008 44.60 46.20 44.60 46.00 19721
6/12/2008 44.10 45.70 44.00 44.50 24389
6/11/2008 44.60 45.50 43.90 43.90 18907
6/10/2008 46.00 46.20 44.50 45.20 15999
6/9/2008 46.80 47.40 44.60 46.40 29054
6/6/2008 48.30 49.50 47.00 47.10 29883
6/5/2008 48.70 49.90 48.00 49.50 24476
6/4/2008 47.00 48.70 46.80 48.50 27555
6/3/2008 48.90 48.90 47.50 47.60 20116
6/2/2008 49.20 49.50 47.60 48.20 34126
5/30/2008 49.20 50.90 48.80 50.60 26985
5/29/2008 47.50 50.20 47.40 49.20 30952
5/28/2008 46.70 47.50 46.50 47.50 15832
5/27/2008 45.90 46.80 45.20 46.40 24657
5/23/2008 46.60 47.00 45.40 45.80 33813
5/22/2008 45.50 47.40 45.10 46.70 37718
5/21/2008 44.30 45.90 44.30 45.50 32611
5/20/2008 43.50 44.60 43.00 44.50 38456
5/19/2008 43.00 44.30 42.60 43.50 22722
Marketplace
Trading Center