$23.34 -0.17 (%) Unisys Corp - NYSE

Mar. 5, 2015 | 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
5/19/201422.5623.3322.5622.98437,633
5/16/201422.1522.7921.9822.77532,630
5/15/201422.8822.9321.9722.17637,034
5/14/201423.4023.4722.9823.02385,865
5/13/201423.1923.5423.1723.43595,569
5/12/201422.8523.4722.7723.17483,786
5/9/201422.5322.8622.2522.72616,006
5/8/201423.2323.6222.6722.68532,663
5/7/201423.4923.7122.9323.25851,363
5/6/201423.8324.1923.5123.54742,601
5/5/201423.8524.4423.6123.89636,322
5/2/201424.0624.5823.9624.16543,473
5/1/201424.3524.6323.9224.02678,079
4/30/201423.6724.3923.5124.37702,630
4/29/201424.3824.3823.5823.761,060,501
4/28/201425.0925.2423.7824.211,017,079
4/25/201425.2525.4925.0025.031,255,236
4/24/201425.7925.7925.2525.461,262,023
4/23/201425.8625.9724.8125.612,592,778
4/22/201428.6929.1028.5228.93971,209
4/21/201429.0829.2028.3228.60622,008
4/17/201428.7429.3028.6129.00361,919
4/16/201428.2428.8928.1628.89369,393
4/15/201428.0328.3627.0027.93499,167
4/14/201428.2228.5527.5327.99535,606
4/11/201428.3128.3927.5927.84806,751
4/10/201430.1330.1828.2828.53661,007
4/9/201429.7330.2729.6230.25405,033
4/8/201429.6930.1829.2729.70507,105
4/7/201430.1930.3729.3529.71528,668
4/4/201431.3231.3229.8230.43910,191
4/3/201431.6031.7130.5531.12660,698
4/2/201431.3231.6931.2231.59543,514
4/1/201430.5631.2030.4731.19769,299
3/31/201429.1030.4929.0130.461,555,344
3/28/201428.8129.4628.6528.73528,316
3/27/201429.4929.7028.4628.76951,038
3/26/201430.6130.9129.6229.63600,884
3/25/201430.8131.0029.9530.36613,984
3/24/201430.7731.1730.3730.57711,810
3/21/201431.0531.2030.7630.88694,882
3/20/201431.1631.4930.6430.94431,893
3/19/201431.3931.5930.9531.22524,399
3/18/201430.0031.6029.9731.321,203,061
3/17/201430.3730.6029.6329.99646,894
3/14/201429.9930.3829.9029.99698,818
3/13/201430.8830.9029.9330.10813,253
3/12/201430.7031.0130.4630.84788,002
3/11/201431.7531.9130.4830.821,802,762
3/10/201433.3933.8432.8933.06690,084
3/7/201434.4534.4833.2433.32960,206
3/6/201434.9834.9833.9834.43669,762
3/5/201434.9535.0034.4734.93630,443
3/4/201433.9535.2033.7634.94768,268
3/3/201433.6633.8332.7933.42645,328
2/28/201435.8536.0534.2134.221,136,307
2/27/201434.1935.7634.1435.74846,783
2/26/201434.8635.5334.1034.201,050,556
2/25/201433.9834.9033.9034.88575,853
2/24/201433.3434.3933.2333.96369,365
2/21/201433.3033.5632.8733.34361,374
2/20/201432.6033.3632.5733.11612,726
2/19/201432.8232.9332.3432.59497,291
2/18/201432.3533.1832.3132.97435,393
2/14/201432.2332.5532.0432.36364,462
2/13/201431.9532.3431.7932.33250,458
2/12/201432.8633.2432.1232.27384,157
2/11/201432.8732.9532.3932.84362,016
2/10/201432.1033.5832.0932.89721,697
2/7/201431.5732.1131.2332.10658,010
2/6/201431.7131.9331.2931.42546,396
2/5/201431.8032.1530.2531.681,125,760
2/4/201432.4232.4231.7932.081,005,992
2/3/201434.2834.8531.6632.351,631,611
1/31/201434.2435.4033.8234.272,870,089
1/30/201430.7831.2830.4831.151,966,136
1/29/201430.5531.1830.2130.53500,356
1/28/201430.9231.0830.1230.92592,347
1/27/201430.6231.5830.5030.82530,266
1/24/201431.9831.9830.4330.50774,535
1/23/201432.7533.1332.0632.18382,622
1/22/201432.7833.1332.5032.92564,645
1/21/201432.8933.2332.5732.80471,662
1/17/201432.8833.1032.3632.53387,666
1/16/201432.9733.1932.7232.96352,843
1/15/201432.8333.4732.6333.12636,837
1/14/201431.2532.8131.2532.79532,075
1/13/201431.6932.3230.7631.12773,074
1/10/201433.0333.1231.5831.741,295,440
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center