$15.10 +0.40 (%) Unisys Corp - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIS historical data

Date Open High Low Close Volume
7/14/20167.937.937.607.84872,112
7/13/20167.837.887.677.84835,548
7/12/20167.447.797.437.74843,770
7/11/20167.327.447.287.37647,632
7/8/20167.197.357.117.27578,481
7/7/20166.897.126.897.08892,163
7/6/20166.946.976.746.89493,043
7/5/20167.127.236.856.99492,219
7/1/20167.307.367.057.15808,281
6/30/20167.127.286.977.28638,706
6/29/20166.907.246.827.061,232,226
6/28/20166.977.076.726.771,093,854
6/27/20167.237.246.826.831,286,641
6/24/20167.947.977.337.422,070,919
6/23/20168.408.458.198.26676,403
6/22/20167.908.457.908.302,692,508
6/21/20167.657.657.427.50370,160
6/20/20168.048.047.607.66621,166
6/17/20167.487.697.387.54693,812
6/16/20167.647.647.357.46612,052
6/15/20167.797.947.657.67357,528
6/14/20167.988.057.757.77506,660
6/13/20168.078.187.888.04579,161
6/10/20168.158.237.928.09571,877
6/9/20168.278.298.138.25425,766
6/8/20168.488.518.328.33513,036
6/7/20168.478.588.408.46362,300
6/6/20168.428.528.328.47658,596
6/3/20168.408.458.208.37747,531
6/2/20168.288.468.228.40860,784
6/1/20168.398.458.158.35542,154
5/31/20168.058.458.058.441,098,500
5/27/20167.908.057.818.02651,602
5/26/20167.927.957.647.82856,791
5/25/20167.597.947.597.901,019,116
5/24/20167.397.607.307.55559,950
5/23/20167.387.597.327.33565,265
5/20/20167.297.477.237.40560,783
5/19/20167.397.447.187.24582,233
5/18/20167.477.547.377.45626,391
5/17/20167.457.677.407.52809,211
5/16/20167.407.567.307.45548,834
5/13/20167.387.527.307.37497,719
5/12/20167.327.427.217.40709,733
5/11/20167.397.477.257.32491,330
5/10/20167.467.507.297.38437,600
5/9/20167.367.507.307.39443,326
5/6/20167.507.637.377.40709,639
5/5/20167.647.897.507.52613,663
5/4/20167.647.877.567.56722,386
5/3/20167.677.797.517.75871,162
5/2/20167.738.037.677.77953,892
4/29/20167.877.937.577.712,231,439
4/28/20167.948.207.807.91749,613
4/27/20168.228.327.937.98985,376
4/26/20167.958.267.898.201,233,065
4/25/20168.118.177.887.901,000,605
4/22/20168.078.247.908.173,078,585
4/21/20167.617.717.517.66974,245
4/20/20167.507.637.407.611,059,608
4/19/20167.497.687.367.48930,789
4/18/20167.447.587.377.43428,918
4/15/20167.377.597.327.54666,457
4/14/20167.487.577.217.38904,845
4/13/20167.317.567.247.491,177,460
4/12/20167.227.287.097.24642,988
4/11/20167.297.427.157.17408,316
4/8/20167.327.357.047.20550,171
4/7/20167.397.487.157.20611,772
4/6/20167.257.547.167.45567,043
4/5/20167.467.467.197.25909,368
4/4/20167.557.597.477.49877,729
4/1/20167.597.717.507.58636,436
3/31/20167.967.987.707.70704,187
3/30/20167.978.107.917.962,030,721
3/29/20167.748.007.687.932,533,206
3/28/20167.847.887.427.491,507,579
3/24/20167.507.807.397.791,000,798
3/23/20167.767.937.587.58895,879
3/22/20167.758.007.727.812,852,259
3/21/20167.807.957.617.861,325,568
3/18/20167.787.897.747.851,978,147
3/17/20167.557.807.537.721,550,726
3/16/20167.277.617.247.562,123,521
3/15/20167.277.357.147.312,100,712
3/14/20167.667.677.107.362,828,248
3/11/20167.657.757.627.674,683,709
3/10/20167.937.937.337.5811,250,799
3/9/20169.339.407.907.9710,475,664
3/8/201611.8511.8911.0111.03276,211
3/7/201611.5412.0011.5411.97291,504
3/4/201611.8712.0011.4811.58401,445
3/3/201611.4011.9611.3811.84453,243
3/2/201611.1911.4011.1211.37317,985
3/1/201610.8911.2810.7711.25349,883
2/29/201610.8911.0710.6410.77368,914
2/26/201610.9311.0610.7610.89203,448
2/25/201610.6810.8810.5010.84181,477
2/24/201610.2510.7710.0510.69233,696
2/23/201610.5510.8010.3910.39228,529
Trading Center