$7.56 -0.19 (%) Unisys Corp - New York Stock Exchange, Inc.

May. 4, 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
12/9/201511.9012.2611.7611.88655,847
12/8/201512.1112.1111.5711.96488,749
12/7/201513.2813.3312.1812.26370,139
12/4/201513.1213.4413.0913.33368,421
12/3/201513.5913.6512.9013.13843,092
12/2/201513.1413.5813.1113.56541,285
12/1/201512.9213.1812.8713.17418,456
11/30/201512.7312.8912.6212.86318,936
11/27/201512.7512.8512.6312.68115,358
11/25/201512.2912.8612.2812.76399,197
11/24/201512.3212.4612.1712.28566,004
11/23/201512.2712.5812.2712.36289,877
11/20/201512.5912.7112.2812.30293,016
11/19/201512.6312.7312.4812.50189,781
11/18/201512.6112.7812.5312.66237,208
11/17/201512.7812.9512.5012.55200,980
11/16/201512.6912.8812.6112.78230,137
11/13/201512.8112.9512.6412.73333,118
11/12/201513.3413.4412.8412.88286,202
11/11/201513.9013.9613.4413.46191,013
11/10/201513.6713.9513.4213.87277,506
11/9/201514.2414.2413.5413.61396,994
11/6/201513.9614.3713.9014.26274,200
11/5/201514.4514.6813.8714.02377,432
11/4/201514.3814.5814.1714.44389,199
11/3/201513.7414.3513.7414.32454,708
11/2/201513.4013.8713.3013.77360,206
10/30/201513.6313.7413.2913.40557,965
10/29/201513.4513.9113.4513.63476,072
10/28/201513.2713.7713.2513.52677,961
10/27/201513.7613.8013.1913.22507,563
10/26/201514.2114.3913.7513.84448,602
10/23/201514.6414.6413.6114.23775,403
10/22/201513.1614.9613.1614.451,941,910
10/21/201513.2013.2012.5412.59450,057
10/20/201513.2213.4112.9713.15388,618
10/19/201513.2113.4713.1413.26236,727
10/16/201513.5113.5113.0413.25236,154
10/15/201513.2413.4913.0713.45345,020
10/14/201512.8013.4212.8013.14444,934
10/13/201513.1413.2212.7712.79470,484
10/12/201513.5513.6013.0413.21404,688
10/9/201513.7413.8513.4513.70292,569
10/8/201513.4113.8013.4113.76331,291
10/7/201513.1013.6013.0813.45443,332
10/6/201512.7913.0512.6213.04468,604
10/5/201512.4312.8712.2512.81524,236
10/2/201511.7212.3011.5112.30751,493
10/1/201511.9312.1511.7711.88338,166
9/30/201511.8112.0011.4911.90949,799
9/29/201512.1012.1811.5611.67766,751
9/28/201512.9013.2212.0512.12843,483
9/25/201513.0413.2112.8413.11676,224
9/24/201512.4812.8712.3912.85779,746
9/23/201512.7012.9012.5612.59443,140
9/22/201512.8312.9112.6212.70499,370
9/21/201513.1713.2412.8712.93417,519
9/18/201513.2013.3112.9113.06516,522
9/17/201513.9313.9313.3313.40598,226
9/16/201513.6914.0013.5814.00541,217
9/15/201513.1213.7713.0813.70481,040
9/14/201513.3613.4813.0213.08380,777
9/11/201513.3013.4213.0713.38214,367
9/10/201513.2813.4713.1513.35342,543
9/9/201513.4013.5313.2413.30252,660
9/8/201513.2913.3113.0713.26271,829
9/4/201512.9513.2012.9313.01271,241
9/3/201513.1013.3813.0913.17373,223
9/2/201512.9113.0112.7213.00645,033
9/1/201512.8813.0712.5912.68686,779
8/31/201513.8313.8313.1513.17408,319
8/28/201513.7914.0513.6913.95333,820
8/27/201513.6413.9113.5113.78517,381
8/26/201513.2513.4512.8313.41659,542
8/25/201513.1913.2612.8712.93801,456
8/24/201512.2313.1212.1312.721,116,186
8/21/201512.2913.2812.1813.071,277,287
8/20/201513.2013.2812.4712.49569,417
8/19/201513.2613.5313.1913.31440,925
8/18/201513.9613.9613.3213.36865,589
8/17/201514.0914.0913.8013.98470,670
8/14/201514.1514.3214.0514.18311,791
8/13/201514.1214.3914.0214.20319,901
8/12/201514.2214.3513.9214.13436,481
8/11/201514.7014.7714.2014.27580,840
8/10/201514.7514.9714.7314.86471,927
8/7/201514.6014.8214.6014.68389,494
8/6/201515.2515.2814.6514.71617,370
8/5/201515.3915.5215.2215.29406,939
8/4/201515.5015.6415.2015.22756,107
8/3/201515.8715.8715.4415.52837,014
7/31/201516.0116.0615.8115.87338,497
7/30/201515.9016.0415.8915.94289,236
7/29/201516.0416.2615.8215.92329,677
7/28/201516.3116.3115.9316.031,314,749
7/27/201516.5016.5216.1316.21632,090
7/24/201519.5619.7315.8816.552,614,785
7/23/201519.8620.0119.6119.75431,443
7/22/201520.0220.0819.6519.86336,935
7/21/201520.3120.5919.9820.13183,460
Trading Center