$23.69 +0.09 (%) Unisys Corp - NYSE

Oct. 24, 2014 | 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
1/9/201433.6334.1433.5033.74522,893
1/8/201433.6633.9033.3433.55355,586
1/7/201433.6233.7333.2533.63464,832
1/6/201433.2433.9533.1833.45628,581
1/3/201432.8933.1132.2332.98560,422
1/2/201433.4033.4532.5732.97518,834
12/31/201333.6033.7233.4533.57356,220
12/30/201334.2534.2533.3533.60683,077
12/27/201334.4134.7834.0134.34356,455
12/26/201334.2534.3833.8334.24271,103
12/24/201334.0434.4333.8034.15189,043
12/23/201333.6134.6733.4234.08780,575
12/20/201332.6333.7332.1033.551,197,239
12/19/201330.7833.4130.7432.361,495,996
12/18/201330.8530.9730.0730.91356,433
12/17/201330.7031.2530.5530.82438,342
12/16/201330.0130.8729.8930.76347,218
12/13/201329.5129.9829.4529.85387,712
12/12/201329.6529.8629.4329.48253,585
12/11/201330.5030.5229.6029.70351,506
12/10/201330.1430.6229.8830.48472,772
12/9/201330.1730.7130.0930.16769,468
12/6/201327.9630.2527.9630.001,285,782
12/5/201328.1828.3527.4127.50790,552
12/4/201327.9828.5227.7428.32487,112
12/3/201327.6728.2527.5228.02550,512
12/2/201327.4028.0627.2527.74486,722
11/29/201327.9528.0527.2227.47290,702
11/27/201327.1627.8827.0027.80377,998
11/26/201326.7627.1326.6527.06208,445
11/25/201326.8727.0626.7126.79182,221
11/22/201326.9326.9826.7126.88314,732
11/21/201326.4726.9026.4526.85314,430
11/20/201326.3726.5426.2526.37190,480
11/19/201326.5126.6726.1026.30374,750
11/18/201327.0827.1226.4426.51301,843
11/15/201327.3227.3826.9327.06407,188
11/14/201327.0027.4426.9527.33393,174
11/13/201326.4027.0626.3227.02339,003
11/12/201326.6726.9826.3926.58373,247
11/11/201326.1926.7425.9626.67387,323
11/8/201325.0426.1925.0126.17447,141
11/7/201325.3525.6125.0025.07382,292
11/6/201325.6925.8425.1025.23628,700
11/5/201325.7625.9225.4025.59374,448
11/4/201326.1326.1725.7025.86323,558
11/1/201326.3526.4325.7626.11392,257
10/31/201326.1126.5825.9226.35619,096
10/30/201326.0326.2925.7926.08555,625
10/29/201325.2325.9525.2225.92718,498
10/28/201325.0925.4024.9425.091,040,382
10/25/201325.2925.4324.9125.02406,053
10/24/201325.0125.2124.6025.20783,889
10/23/201323.0025.2123.0025.051,612,574
10/22/201325.7926.4425.6726.10832,045
10/21/201325.8425.8725.5025.65401,065
10/18/201326.2026.2225.7825.81388,010
10/17/201325.7026.0425.6825.93207,685
10/16/201325.7326.1325.6325.89254,675
10/15/201325.9926.1725.4025.59401,222
10/14/201325.2226.0325.0726.03387,395
10/11/201325.3225.6025.2325.30436,283
10/10/201325.2825.6124.9925.27354,012
10/9/201325.1025.1924.7124.99296,840
10/8/201325.7025.7024.6625.03434,758
10/7/201325.7325.9725.4625.64374,814
10/4/201325.4926.1225.3926.08293,489
10/3/201325.8625.8625.2025.51259,707
10/2/201325.7626.5125.6425.95439,321
10/1/201325.1726.0825.1725.95425,567
9/30/201324.9125.4324.8725.19490,860
9/27/201325.1025.4024.9625.13342,403
9/26/201325.0825.6624.9625.23307,835
9/25/201324.9725.6124.9325.00610,521
9/24/201325.1325.2424.6525.01714,238
9/23/201326.0626.1324.9025.15551,892
9/20/201326.7226.7226.1226.14433,579
9/19/201326.5326.6926.0626.61523,037
9/18/201326.8727.0826.2726.51516,743
9/17/201325.9127.0325.8726.88550,192
9/16/201326.5726.7425.8426.05303,539
9/13/201325.7826.3125.4926.31465,480
9/12/201325.0025.8624.8725.69443,084
9/11/201324.9925.2224.9125.04325,576
9/10/201324.9125.4324.7025.10600,420
9/9/201324.6724.9824.6424.68377,915
9/6/201324.7724.9024.3924.57437,994
9/5/201324.8324.9524.5024.64367,033
9/4/201325.1625.3224.8424.85541,975
9/3/201325.4825.6725.0425.13250,739
8/30/201325.4825.5424.9625.16206,842
8/29/201325.2825.5325.2525.47371,173
8/28/201325.3325.6225.2625.35369,995
8/27/201325.8025.8925.0125.20541,995
8/26/201325.4726.3525.3526.10818,607
8/23/201324.9825.4124.7625.41522,094
8/22/201324.2024.9624.2024.92297,702
8/21/201324.5524.7424.1124.19220,911
8/20/201324.4224.7224.4124.63206,062
8/19/201324.3824.6124.3624.41333,916
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center