$23.24 +0.24 (%) Unisys Corp - NYSE

Apr. 21, 2015 | 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
7/13/201020.7921.9420.7221.931,310,500
7/12/201019.9620.4719.9020.381,034,700
7/9/201019.1720.0419.1220.04646,300
7/8/201018.6819.1718.5519.141,449,600
7/7/201017.1418.3217.0818.30928,500
7/6/201018.0518.3017.0417.10953,700
7/2/201018.2918.3317.5717.78715,900
7/1/201018.5718.5717.2218.111,590,900
6/30/201019.0219.3318.4318.49762,800
6/29/201020.2520.2518.9619.051,308,500
6/28/201020.1520.8619.6920.70933,500
6/25/201020.4020.4819.8020.221,222,700
6/24/201021.0321.1620.2020.231,796,000
6/23/201021.3621.5721.0521.25532,100
6/22/201022.0822.4421.2521.33527,400
6/21/201023.1623.3021.9022.04393,500
6/18/201022.6823.1522.5022.79430,700
6/17/201022.9022.9222.3222.62465,000
6/16/201022.6023.2222.3322.71663,700
6/15/201022.1222.8821.9222.81692,600
6/14/201021.5522.2221.5121.79728,500
6/11/201020.6721.3020.4221.21524,200
6/10/201020.3920.9120.2320.91707,800
6/9/201019.9820.5719.7520.02889,800
6/8/201019.9520.2319.2019.751,425,600
6/7/201021.2021.2619.9119.95853,300
6/4/201021.8121.9021.0621.12900,000
6/3/201021.7622.5521.7522.48504,100
6/2/201021.5121.9421.2021.91610,900
6/1/201022.8722.8721.4121.43746,600
5/28/201023.6723.6722.8923.20484,200
5/27/201022.8423.7122.5223.70911,300
5/26/201021.9523.0021.9522.19897,500
5/25/201020.9321.9520.8221.811,207,600
5/24/201021.9722.5621.8522.03567,000
5/21/201021.6122.6621.4622.061,214,800
5/20/201022.8923.3422.1222.141,500,500
5/19/201024.0124.2523.2723.88941,200
5/18/201024.9925.5324.1424.25583,100
5/17/201025.2325.5024.0124.69561,800
5/14/201025.3725.5424.7925.201,210,400
5/13/201025.8626.5425.5825.76954,400
5/12/201025.2626.1225.0625.86900,100
5/11/201024.2725.7724.2125.06953,000
5/10/201025.2325.7324.4924.761,102,300
5/7/201024.7425.0923.5223.581,506,400
5/6/201026.1326.4123.4224.821,440,100
5/5/201026.5926.5925.6026.051,034,400
5/4/201028.1428.1426.6726.97960,300
5/3/201028.1629.0628.1328.75814,400
4/30/201030.0930.1527.9828.021,480,600
4/29/201028.0530.1028.0530.021,987,100
4/28/201031.2731.4827.7627.992,839,100
4/27/201037.0837.0830.6930.813,041,500
4/26/201038.5539.2338.5538.64699,100
4/23/201037.8938.7337.6638.67829,100
4/22/201037.1238.0637.1237.85541,000
4/21/201036.7937.8636.7937.52648,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center