$28.27 +0.45 (%) Unisys Corp - NYSE

Dec. 19, 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
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
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center