UNISYS $18.84

down -0.12


20/5/2013 04:20 PM  |  NYSE : UIS  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

UIS historical data

Date Open High Low Close Volume
7/31/2012 19.48 19.67 19.21 19.43 4469
7/30/2012 19.75 20.00 19.34 19.51 5220
7/27/2012 19.15 19.97 19.13 19.77 13347
7/26/2012 18.91 19.05 18.62 18.97 8540
7/25/2012 19.10 19.99 18.46 18.52 29322
7/24/2012 16.67 17.38 16.25 16.59 7877
7/23/2012 16.85 16.94 16.34 16.46 4880
7/20/2012 17.77 17.77 17.22 17.30 5473
7/19/2012 18.06 18.50 17.85 17.94 6662
7/18/2012 17.44 17.97 17.44 17.92 4665
7/17/2012 17.40 17.70 16.99 17.50 4639
7/16/2012 17.26 17.46 17.01 17.30 4921
7/13/2012 17.21 17.41 17.07 17.35 3587
7/12/2012 17.19 17.35 16.72 17.12 5782
7/11/2012 17.50 17.83 17.06 17.42 5854
7/10/2012 18.40 18.71 17.33 17.51 4862
7/9/2012 18.28 18.78 18.03 18.22 9074
7/6/2012 18.73 18.74 17.97 18.38 6873
7/5/2012 19.08 19.58 18.98 19.03 5625
7/3/2012 18.98 19.32 18.90 19.15 3826
7/2/2012 19.53 19.53 18.71 19.00 10810
6/29/2012 18.63 19.70 18.61 19.55 15669
6/28/2012 17.13 18.20 17.04 18.18 12927
6/27/2012 16.00 17.42 16.00 17.19 16726
6/26/2012 15.30 15.80 14.74 15.76 6897
6/25/2012 15.50 15.56 15.05 15.25 6892
6/22/2012 16.03 16.15 15.64 15.67 6877
6/21/2012 16.68 16.77 15.85 15.88 5346
6/20/2012 16.70 16.97 16.42 16.67 4393
6/19/2012 16.04 16.70 16.04 16.63 8127
6/18/2012 15.61 15.94 15.25 15.91 5617
6/15/2012 15.40 15.88 15.27 15.77 5345
6/14/2012 15.46 15.62 15.09 15.31 4572
6/13/2012 15.56 16.00 15.20 15.48 11192
6/12/2012 14.98 15.71 14.86 15.63 13953
6/11/2012 15.60 15.64 14.85 14.85 6041
6/8/2012 15.18 15.54 14.64 15.38 12636
6/7/2012 15.98 16.21 15.18 15.23 5127
6/6/2012 15.23 15.86 15.20 15.68 7252
6/5/2012 14.40 15.07 14.40 15.04 6750
6/4/2012 14.98 15.22 14.41 14.50 8440
6/1/2012 15.24 15.30 14.83 14.88 8102
5/31/2012 16.00 16.28 15.40 15.71 10418
5/30/2012 16.56 16.74 15.80 15.81 10899
5/29/2012 16.62 16.87 16.48 16.81 9667
5/25/2012 16.56 16.64 16.26 16.41 8934
5/24/2012 17.10 17.14 16.13 16.50 5350
5/23/2012 16.75 17.18 16.11 17.09 8380
5/22/2012 17.10 17.45 16.80 16.99 4928
5/21/2012 16.23 17.23 16.00 17.06 6114
5/18/2012 16.80 16.89 16.10 16.20 7003
5/17/2012 17.75 17.82 16.76 16.79 8726
5/16/2012 18.08 18.68 17.63 17.69 8911
5/15/2012 17.86 18.44 17.86 18.03 6840
5/14/2012 18.00 18.15 17.75 17.88 4962
5/11/2012 18.23 18.60 18.18 18.26 3897
5/10/2012 18.58 18.88 18.13 18.40 9257
5/9/2012 17.90 18.62 17.87 18.48 8180
5/8/2012 17.68 18.30 17.55 18.25 7728
5/7/2012 17.87 18.07 17.51 17.66 5489
5/4/2012 18.01 18.20 17.88 17.98 6264
5/3/2012 18.75 19.04 17.97 18.17 5990
5/2/2012 18.53 18.88 18.32 18.71 7421
5/1/2012 18.71 19.11 18.50 18.71 11450
4/30/2012 19.05 19.08 18.39 18.66 7269
4/27/2012 19.43 19.43 19.06 19.11 8436
4/26/2012 19.73 19.99 19.12 19.38 15573
4/25/2012 18.86 20.98 18.61 19.70 51648
4/24/2012 16.46 16.69 16.21 16.40 6333
4/23/2012 16.35 16.64 16.18 16.48 9219
4/20/2012 16.48 16.73 16.29 16.63 7572
4/19/2012 16.18 16.73 16.11 16.35 6619
4/18/2012 16.62 16.62 16.18 16.20 7501
4/17/2012 16.38 16.92 16.37 16.76 7862
4/16/2012 16.42 16.62 16.06 16.24 6640
4/13/2012 16.77 16.84 16.23 16.31 5328
4/12/2012 16.55 16.91 16.46 16.87 10964
4/11/2012 16.85 16.98 16.48 16.50 9946
4/10/2012 17.35 17.44 16.71 16.74 9455
4/9/2012 17.56 17.72 17.26 17.33 8850
4/5/2012 18.17 18.30 17.83 17.92 8900
4/4/2012 18.67 18.77 18.18 18.26 14577
4/3/2012 19.66 19.77 18.72 18.90 10917
4/2/2012 19.73 19.94 19.63 19.69 5784
3/30/2012 20.02 20.19 19.54 19.72 5912
3/29/2012 19.50 20.19 19.46 19.79 5900
3/28/2012 20.28 20.34 19.38 19.62 6491
3/27/2012 20.75 20.96 20.28 20.29 4820
3/26/2012 20.47 20.84 20.33 20.75 4633
3/23/2012 19.63 20.31 19.62 20.28 6122
3/22/2012 20.13 20.29 19.50 19.67 6414
3/21/2012 20.36 20.58 20.20 20.26 5496
3/20/2012 20.70 20.73 20.23 20.27 9398
3/19/2012 21.37 21.37 20.68 20.82 10142
3/16/2012 20.27 21.74 20.18 21.43 21909
3/15/2012 18.88 20.21 18.86 20.14 9114
3/14/2012 18.65 19.58 18.58 18.93 7617
3/13/2012 18.61 18.71 18.34 18.65 4163
3/12/2012 18.67 18.99 18.21 18.46 2555
3/9/2012 17.71 18.93 17.71 18.66 5023
Marketplace
Trading Center