$13.17 0.00 (%) Unisys Corp - NYSE

Aug. 31, 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
4/9/201523.8723.9723.2423.68320,499
4/8/201523.2623.9423.2623.83554,112
4/7/201523.2523.5023.1223.26200,214
4/6/201522.9123.3822.7423.22226,182
4/2/201523.1423.3422.9423.08194,588
4/1/201523.1323.4022.8623.12266,889
3/31/201523.5023.6223.0623.21274,684
3/30/201523.0823.7923.0123.66213,899
3/27/201523.1623.1622.7323.00310,124
3/26/201522.9123.2422.6923.21156,020
3/25/201523.7723.8022.8422.91294,176
3/24/201524.1024.1023.4523.77198,767
3/23/201523.6524.3823.6524.16402,254
3/20/201523.5423.7523.3723.67341,449
3/19/201523.9423.9623.2523.40243,423
3/18/201523.1024.0722.9923.96297,672
3/17/201523.5523.6622.9123.17269,297
3/16/201523.2623.7523.1023.69155,391
3/13/201523.5723.7022.8523.20143,364
3/12/201522.7423.7122.7223.62223,701
3/11/201523.2823.2822.4622.69271,178
3/10/201523.7523.8123.2523.26257,194
3/9/201523.8924.2423.7423.96619,049
3/6/201523.1823.9123.1323.77409,486
3/5/201523.6023.6023.1223.34316,565
3/4/201522.9823.5122.7823.51544,906
3/3/201523.4223.4822.9823.02256,739
3/2/201522.6023.6422.5323.56431,297
2/27/201522.8923.1822.6322.64261,293
2/26/201522.8523.0422.6422.88272,959
2/25/201522.9023.0822.8022.92169,611
2/24/201522.9423.2722.7222.92152,041
2/23/201523.2123.3922.6823.08234,125
2/20/201523.1823.3822.9923.19283,064
2/19/201522.9223.3822.8423.23226,877
2/18/201522.9623.1022.7022.95251,925
2/17/201523.4023.5222.9223.07361,488
2/13/201523.0723.4523.0723.37559,874
2/12/201523.2723.4823.0323.10342,851
2/11/201522.8423.4722.8223.09418,810
2/10/201522.9923.3422.7422.86551,781
2/9/201523.1123.4822.8923.01358,328
2/6/201522.6623.3122.6623.17460,478
2/5/201522.4022.6922.3122.60338,958
2/4/201522.4922.9522.2622.35461,975
2/3/201521.8822.5821.6922.55883,862
2/2/201521.9322.1821.5321.881,553,613
1/30/201524.1824.1821.7521.932,125,273
1/29/201525.6325.6425.0025.281,137,362
1/28/201526.4726.6125.5625.59533,383
1/27/201526.8727.0026.4126.45379,832
1/26/201527.1427.5127.1427.25313,640
1/23/201527.2527.5927.1027.14208,700
1/22/201527.0027.3926.8627.26393,506
1/21/201526.4726.9726.4226.78267,073
1/20/201526.8227.1526.3526.53409,831
1/16/201526.4126.9326.4126.74411,342
1/15/201527.1627.6326.2126.521,018,417
1/14/201527.1727.5026.6427.03223,377
1/13/201527.4028.0327.1127.53239,705
1/12/201527.4927.5026.8627.11204,167
1/9/201527.8528.0427.3927.41221,507
1/8/201527.5028.1627.5027.73261,278
1/7/201527.2727.4026.9927.32215,693
1/6/201528.1728.2126.9727.05403,537
1/5/201528.7228.8027.5928.07370,212
1/2/201529.5629.8028.6828.89213,639
12/31/201429.7729.9329.4729.48242,266
12/30/201429.4929.7629.2929.65264,533
12/29/201429.5529.7029.4329.63329,999
12/26/201429.9329.9329.5829.63261,760
12/24/201430.0730.0729.6229.77250,877
12/23/201429.1230.6528.9430.20873,961
12/22/201428.3028.9828.3028.96549,565
12/19/201427.8128.3527.8128.27549,462
12/18/201427.7128.0827.6027.82499,544
12/17/201426.2227.3926.0227.31481,864
12/16/201424.1226.6324.1226.101,460,225
12/15/201424.9325.0024.1624.22413,328
12/12/201425.1425.4424.6624.83244,901
12/11/201425.4525.9725.3825.44232,478
12/10/201425.8425.9925.2825.34277,298
12/9/201425.4526.0925.2126.01281,523
12/8/201426.0626.3325.5325.68322,920
12/5/201426.1526.5926.1526.19501,226
12/4/201426.8026.8626.0826.15315,097
12/3/201426.4226.9926.3726.86293,512
12/2/201426.2026.6726.1526.46205,892
12/1/201426.6826.7126.1626.17228,113
11/28/201426.6727.2026.4626.72162,476
11/26/201426.6426.8126.5326.60203,219
11/25/201426.9727.1926.5426.71394,540
11/24/201426.7727.1526.4426.86385,854
11/21/201427.2627.2926.7526.77263,128
11/20/201426.3027.0526.2426.82483,480
11/19/201426.8426.8426.2826.32457,429
11/18/201427.2827.6026.8326.87446,732
11/17/201427.6927.7527.0827.15692,303
11/14/201427.2927.8427.2027.79471,529
11/13/201427.8927.8927.0927.30380,838
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!