Unisys Corp $29.00

up +0.11


17/4/2014 06:40 PM  |  NYSE : UIS  
Industries : Computer Software & Services / Information Technology Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIS historical data

Date Open High Low Close Volume
6/26/201320.7621.9320.6721.551,328,890
6/25/201320.4820.7620.2020.60592,775
6/24/201320.1220.5520.0420.29776,587
6/21/201320.5520.8520.0620.31713,577
6/20/201321.4321.4320.3020.50690,054
6/19/201321.1621.8521.0521.82489,254
6/18/201321.0021.2520.7121.12218,772
6/17/201320.9021.1220.7920.95198,218
6/14/201320.8020.8620.4220.72247,773
6/13/201320.4220.9320.2920.87259,057
6/12/201321.3321.3520.2520.43424,805
6/11/201320.8021.4320.5621.22387,532
6/10/201320.8421.1220.6021.12417,323
6/7/201320.3420.8120.2120.74431,014
6/6/201319.9120.2619.7320.16533,645
6/5/201320.3520.4119.8719.94669,619
6/4/201320.3420.6519.9920.40608,766
6/3/201320.7720.9220.2120.38917,836
5/31/201320.2120.8220.1520.65749,338
5/30/201319.8920.3719.8520.34484,325
5/29/201319.2919.8519.1319.80596,933
5/28/201319.1819.3719.1119.32349,066
5/24/201318.8719.1018.7718.99387,184
5/23/201318.5919.0918.5418.96526,927
5/22/201318.7518.9718.5118.75685,312
5/21/201318.8218.8918.7118.78400,291
5/20/201318.9518.9518.7518.84330,545
5/17/201318.6418.9918.6018.96432,317
5/16/201318.4918.8318.4918.58548,176
5/15/201318.5918.7118.5118.57383,035
5/14/201318.3718.6618.3318.65518,910
5/13/201318.2718.4018.1118.36416,292
5/10/201318.6218.6218.1218.30611,995
5/9/201318.8418.9218.5318.54710,754
5/8/201318.7718.9118.5118.89772,272
5/7/201318.7719.0018.6818.771,015,600
5/6/201318.9519.2018.6818.78312,907
5/3/201318.7619.2418.4318.93666,450
5/2/201318.6518.7118.2318.60700,299
5/1/201319.5819.5818.3818.561,015,510
4/30/201318.8919.2918.7519.13815,219
4/29/201318.6919.0818.5019.001,063,300
4/26/201317.7418.6217.6318.571,972,570
4/25/201316.4617.3216.1817.221,462,740
4/24/201316.3916.9715.6816.475,436,520
4/23/201320.1420.5920.0320.571,005,380
4/22/201319.8220.3319.5020.07657,318
4/19/201319.4719.8319.1819.77619,135
4/18/201319.8819.9719.3319.42353,708
4/17/201320.0420.1019.6419.85617,377
4/16/201320.0520.2519.8520.19489,400
4/15/201320.4920.4919.6319.80540,237
4/12/201320.5820.7620.1220.60526,264
4/11/201321.1921.1920.5620.81551,029
4/10/201321.0521.4520.8621.27371,577
4/9/201321.4621.5420.9220.99490,836
4/8/201321.0821.4020.8721.38472,108
4/5/201321.7621.7720.9621.09453,435
4/4/201321.7022.2321.6222.22458,408
4/3/201322.3422.3821.3121.74423,012
4/2/201322.7522.9422.2722.32301,457
4/1/201322.7522.9622.1622.64410,146
3/28/201323.0023.1622.4422.75443,289
3/27/201322.6922.9822.3522.96306,022
3/26/201322.9723.0822.7322.82237,893
3/25/201323.3123.4622.6722.78445,728
3/22/201323.6923.6923.1023.27273,594
3/21/201323.9224.0423.4323.63319,836
3/20/201323.8524.2023.7924.13242,353
3/19/201323.9623.9723.3423.72367,991
3/18/201323.6124.1523.1323.96484,032
3/15/201323.7524.3623.6624.04428,764
3/14/201324.1724.2223.6823.74477,045
3/13/201322.9324.4322.6524.151,132,330
3/12/201323.1423.6022.8122.96399,972
3/11/201323.4623.5023.1523.28285,210
3/8/201323.0023.7422.8923.50365,007
3/7/201322.9022.9322.5922.90243,171
3/6/201322.9022.9922.6522.86275,576
3/5/201322.8022.9922.5922.84422,089
3/4/201322.7922.8322.3522.69399,430
3/1/201322.7823.0522.3522.87379,047
2/28/201323.0123.1322.3722.98536,449
2/27/201323.0523.3722.8823.07280,611
2/26/201322.8223.3322.8223.11442,934
2/25/201323.4823.5622.6722.70383,916
2/22/201323.1023.6022.9623.30548,500
2/21/201323.6523.6522.4222.90858,661
2/20/201324.3924.5323.6223.70456,582
2/19/201324.4124.6424.2924.40421,481
2/15/201324.2424.4924.1124.31566,301
2/14/201324.1024.2424.0424.19459,843
2/13/201324.1224.3724.0124.17518,162
2/12/201324.3024.5324.1124.12460,094
2/11/201324.3624.3924.0224.30391,962
2/8/201323.9724.7323.8524.43490,782
2/7/201323.9023.9623.4523.90770,059
2/6/201323.6824.0723.6123.99713,515
2/5/201323.1324.1222.9923.871,102,680
2/4/201322.9923.1322.6622.88978,720
Trading Center