$22.64 -0.08 (%) Unisys Corp - NYSE

Sep. 17, 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
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
8/16/201324.4724.8124.2324.25298,623
8/15/201324.9425.1924.3224.49308,890
8/14/201325.4625.6425.0825.17236,396
8/13/201325.5325.7425.2425.45181,397
8/12/201325.1525.6024.9625.44349,991
8/9/201325.5025.7025.1825.27345,989
8/8/201325.6225.8225.4225.55244,499
8/7/201325.6425.8825.4125.50278,975
8/6/201326.1126.1625.5225.63369,691
8/5/201325.5826.3425.5426.141,137,800
8/2/201326.0426.1925.5725.66574,253
8/1/201326.2526.2525.8626.10397,000
7/31/201326.0526.2625.8425.94461,159
7/30/201326.2326.3026.0226.04281,763
7/29/201325.7826.2425.6126.09374,209
7/26/201326.1926.2425.7225.81383,682
7/25/201326.3226.6925.9226.35586,790
7/24/201326.5128.2526.0826.401,762,733
7/23/201325.4325.4324.8524.97528,422
7/22/201325.0525.3524.7925.29329,454
7/19/201324.7325.0724.6525.02427,801
7/18/201324.6125.0024.6124.83342,024
7/17/201324.3924.6824.3224.51444,793
7/16/201324.3624.3623.7524.29648,587
7/15/201324.6324.6324.2124.29453,931
7/12/201324.7124.8224.5524.63395,120
7/11/201324.9125.1424.5924.69642,700
7/10/201323.9924.8523.9924.64928,785
7/9/201323.5624.1223.4924.02932,421
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center