UNISYS $18.96

up +0.21


23/5/2013 04:23 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
12/27/2012 17.37 17.40 16.91 17.24 2866
12/26/2012 17.41 17.61 17.36 17.40 1813
12/24/2012 17.37 17.48 17.17 17.33 910
12/21/2012 17.13 17.53 16.95 17.37 6045
12/20/2012 17.66 17.71 17.24 17.56 4862
12/19/2012 17.59 17.86 17.53 17.69 3623
12/18/2012 16.97 17.52 16.91 17.52 5572
12/17/2012 17.30 17.30 16.79 16.92 3581
12/14/2012 16.28 17.23 16.28 17.18 3325
12/13/2012 17.56 17.80 16.94 17.02 6496
12/12/2012 17.89 17.93 17.58 17.60 2997
12/11/2012 17.78 18.20 17.45 17.76 5427
12/10/2012 17.76 17.76 17.31 17.48 4845
12/7/2012 17.59 17.77 17.43 17.55 1913
12/6/2012 17.49 17.77 17.32 17.52 2517
12/5/2012 17.41 17.65 17.23 17.54 6609
12/4/2012 16.70 17.19 16.67 17.16 3758
12/3/2012 17.47 17.47 16.62 16.72 7734
11/30/2012 17.24 17.37 17.12 17.28 4198
11/29/2012 16.90 17.45 16.90 17.23 5291
11/28/2012 16.59 16.90 16.33 16.84 4100
11/27/2012 16.50 16.87 16.50 16.73 3729
11/26/2012 16.23 16.59 15.87 16.57 4381
11/23/2012 16.12 16.38 15.98 16.36 1926
11/21/2012 15.78 16.06 15.74 16.04 2375
11/20/2012 16.00 16.15 15.69 15.77 3265
11/19/2012 15.82 16.01 15.71 15.94 3511
11/16/2012 15.36 15.61 15.20 15.59 4113
11/15/2012 15.15 15.43 15.04 15.41 4233
11/14/2012 15.60 15.71 15.14 15.17 4632
11/13/2012 15.67 15.80 15.31 15.52 5743
11/12/2012 16.43 16.53 15.80 15.85 4501
11/9/2012 16.28 16.52 16.10 16.37 5705
11/8/2012 16.45 16.75 16.31 16.32 4347
11/7/2012 16.73 16.98 16.26 16.52 5285
11/6/2012 16.86 17.37 16.73 17.15 4513
11/5/2012 16.95 17.06 16.37 16.57 7679
11/2/2012 17.06 17.17 16.80 16.93 5825
11/1/2012 16.98 17.40 16.81 16.97 6384
10/31/2012 16.81 17.33 16.65 17.05 7668
10/26/2012 18.04 18.04 16.55 16.62 10201
10/25/2012 17.75 18.28 17.40 18.12 7369
10/24/2012 20.06 20.06 17.14 17.56 23543
10/23/2012 20.55 20.62 19.89 20.30 5594
10/22/2012 20.87 21.20 20.72 20.80 3027
10/19/2012 21.44 21.44 20.76 20.77 4091
10/18/2012 21.77 21.78 21.39 21.58 2460
10/17/2012 21.64 21.98 21.52 21.76 2651
10/16/2012 21.83 22.07 21.52 21.64 2873
10/15/2012 21.85 21.92 21.38 21.70 2471
10/12/2012 21.75 22.06 21.47 21.72 2257
10/11/2012 22.07 22.22 21.69 21.81 4177
10/10/2012 21.60 21.94 21.56 21.82 4940
10/9/2012 22.02 22.09 21.37 21.60 2513
10/8/2012 21.77 22.20 21.75 22.06 3504
10/5/2012 21.73 22.28 21.66 21.84 3201
10/4/2012 21.02 21.60 20.74 21.60 5234
10/3/2012 21.45 21.55 21.00 21.18 2686
10/2/2012 21.33 21.51 21.02 21.44 3340
10/1/2012 20.95 21.28 20.84 21.19 3692
9/28/2012 21.35 21.44 20.80 20.82 4519
9/27/2012 20.87 21.62 20.83 21.53 3414
9/26/2012 21.02 21.12 20.32 20.72 4246
9/25/2012 21.55 21.92 20.93 20.99 5550
9/24/2012 22.22 22.28 21.35 21.39 4508
9/21/2012 22.81 22.81 22.24 22.28 4802
9/20/2012 22.49 22.71 22.42 22.51 3182
9/19/2012 22.86 22.87 22.39 22.71 3076
9/18/2012 22.44 22.69 22.33 22.63 4823
9/17/2012 22.54 22.75 22.38 22.58 3013
9/14/2012 22.49 22.76 22.46 22.64 3325
9/13/2012 22.10 22.48 21.91 22.40 4873
9/12/2012 21.66 22.17 21.42 22.11 4130
9/11/2012 22.09 22.14 21.31 21.43 5296
9/10/2012 22.31 22.53 22.10 22.13 2874
9/7/2012 22.35 22.56 22.17 22.37 4326
9/6/2012 21.69 22.33 21.53 22.30 7347
9/5/2012 21.45 21.59 21.13 21.48 3963
9/4/2012 21.12 21.39 20.76 21.33 3878
8/31/2012 21.06 21.22 20.66 21.13 3530
8/30/2012 21.29 21.60 20.77 20.78 4957
8/29/2012 21.37 21.57 21.15 21.45 3859
8/28/2012 21.38 21.57 21.02 21.30 4510
8/27/2012 21.24 21.50 21.23 21.38 4453
8/24/2012 20.87 21.25 20.85 21.16 5257
8/23/2012 21.11 21.40 20.85 20.99 5478
8/22/2012 20.96 21.38 20.79 21.23 10154
8/21/2012 22.00 22.70 20.96 21.06 17579
8/20/2012 20.99 22.01 20.99 21.90 17355
8/17/2012 20.84 21.12 20.69 21.00 6081
8/16/2012 20.41 20.98 20.31 20.86 6381
8/15/2012 19.38 20.50 19.38 20.47 7206
8/14/2012 19.90 20.00 19.24 19.38 3742
8/13/2012 19.68 19.98 19.51 19.76 2597
8/10/2012 19.87 20.00 19.62 19.81 2488
8/9/2012 19.71 20.09 19.69 19.99 5232
8/8/2012 19.75 19.98 19.67 19.78 2933
8/7/2012 19.93 20.17 19.75 19.81 16611
8/6/2012 19.43 19.90 19.38 19.80 10601
8/3/2012 19.20 19.59 19.06 19.34 4548
Marketplace
Trading Center