$10.23 +0.05 (%) Unisys Corp - New York Stock Exchange, Inc.

Aug. 29, 2016 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIS historical data

Date Open High Low Close Volume
11/10/201513.6713.9513.4213.87277,506
11/9/201514.2414.2413.5413.61396,994
11/6/201513.9614.3713.9014.26274,200
11/5/201514.4514.6813.8714.02377,432
11/4/201514.3814.5814.1714.44389,199
11/3/201513.7414.3513.7414.32454,708
11/2/201513.4013.8713.3013.77360,206
10/30/201513.6313.7413.2913.40557,965
10/29/201513.4513.9113.4513.63476,072
10/28/201513.2713.7713.2513.52677,961
10/27/201513.7613.8013.1913.22507,563
10/26/201514.2114.3913.7513.84448,602
10/23/201514.6414.6413.6114.23775,403
10/22/201513.1614.9613.1614.451,941,910
10/21/201513.2013.2012.5412.59450,057
10/20/201513.2213.4112.9713.15388,618
10/19/201513.2113.4713.1413.26236,727
10/16/201513.5113.5113.0413.25236,154
10/15/201513.2413.4913.0713.45345,020
10/14/201512.8013.4212.8013.14444,934
10/13/201513.1413.2212.7712.79470,484
10/12/201513.5513.6013.0413.21404,688
10/9/201513.7413.8513.4513.70292,569
10/8/201513.4113.8013.4113.76331,291
10/7/201513.1013.6013.0813.45443,332
10/6/201512.7913.0512.6213.04468,604
10/5/201512.4312.8712.2512.81524,236
10/2/201511.7212.3011.5112.30751,493
10/1/201511.9312.1511.7711.88338,166
9/30/201511.8112.0011.4911.90949,799
9/29/201512.1012.1811.5611.67766,751
9/28/201512.9013.2212.0512.12843,483
9/25/201513.0413.2112.8413.11676,224
9/24/201512.4812.8712.3912.85779,746
9/23/201512.7012.9012.5612.59443,140
9/22/201512.8312.9112.6212.70499,370
9/21/201513.1713.2412.8712.93417,519
9/18/201513.2013.3112.9113.06516,522
9/17/201513.9313.9313.3313.40598,226
9/16/201513.6914.0013.5814.00541,217
9/15/201513.1213.7713.0813.70481,040
9/14/201513.3613.4813.0213.08380,777
9/11/201513.3013.4213.0713.38214,367
9/10/201513.2813.4713.1513.35342,543
9/9/201513.4013.5313.2413.30252,660
9/8/201513.2913.3113.0713.26271,829
9/4/201512.9513.2012.9313.01271,241
9/3/201513.1013.3813.0913.17373,223
9/2/201512.9113.0112.7213.00645,033
9/1/201512.8813.0712.5912.68686,779
8/31/201513.8313.8313.1513.17408,319
8/28/201513.7914.0513.6913.95333,820
8/27/201513.6413.9113.5113.78517,381
8/26/201513.2513.4512.8313.41659,542
8/25/201513.1913.2612.8712.93801,456
8/24/201512.2313.1212.1312.721,116,186
8/21/201512.2913.2812.1813.071,277,287
8/20/201513.2013.2812.4712.49569,417
8/19/201513.2613.5313.1913.31440,925
8/18/201513.9613.9613.3213.36865,589
8/17/201514.0914.0913.8013.98470,670
8/14/201514.1514.3214.0514.18311,791
8/13/201514.1214.3914.0214.20319,901
8/12/201514.2214.3513.9214.13436,481
8/11/201514.7014.7714.2014.27580,840
8/10/201514.7514.9714.7314.86471,927
8/7/201514.6014.8214.6014.68389,494
8/6/201515.2515.2814.6514.71617,370
8/5/201515.3915.5215.2215.29406,939
8/4/201515.5015.6415.2015.22756,107
8/3/201515.8715.8715.4415.52837,014
7/31/201516.0116.0615.8115.87338,497
7/30/201515.9016.0415.8915.94289,236
7/29/201516.0416.2615.8215.92329,677
7/28/201516.3116.3115.9316.031,314,749
7/27/201516.5016.5216.1316.21632,090
7/24/201519.5619.7315.8816.552,614,785
7/23/201519.8620.0119.6119.75431,443
7/22/201520.0220.0819.6519.86336,935
7/21/201520.3120.5919.9820.13183,460
7/20/201520.5620.5620.3020.32191,251
7/17/201520.9320.9520.5120.60209,668
7/16/201520.9421.2020.8420.94254,754
7/15/201520.8520.9420.7120.81319,408
7/14/201520.4021.0520.4020.85537,644
7/13/201520.1020.4820.0820.41395,986
7/10/201519.7620.0219.7520.02487,026
7/9/201519.5319.8419.4019.49430,056
7/8/201519.6419.6419.0919.22214,325
7/7/201519.5619.8519.0019.81501,088
7/6/201519.8820.0319.4619.64363,854
7/2/201520.3320.4419.9419.94369,765
7/1/201520.2120.4020.0520.24325,740
6/30/201520.2620.5019.7719.99424,409
6/29/201520.3220.5019.9520.08411,933
6/26/201520.8020.8320.3720.51467,981
6/25/201520.7620.8120.4920.68265,070
6/24/201521.0221.1120.6520.70214,936
6/23/201520.9321.0520.8521.04276,484
6/22/201520.9020.9920.7220.91199,407
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center