$13.75 +0.30 (%) Unisys Corp - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIS historical data

Date Open High Low Close Volume
3/31/20167.967.987.707.70704,187
3/30/20167.978.107.917.962,030,721
3/29/20167.748.007.687.932,533,206
3/28/20167.847.887.427.491,507,579
3/24/20167.507.807.397.791,000,798
3/23/20167.767.937.587.58895,879
3/22/20167.758.007.727.812,852,259
3/21/20167.807.957.617.861,325,568
3/18/20167.787.897.747.851,978,147
3/17/20167.557.807.537.721,550,726
3/16/20167.277.617.247.562,123,521
3/15/20167.277.357.147.312,100,712
3/14/20167.667.677.107.362,828,248
3/11/20167.657.757.627.674,683,709
3/10/20167.937.937.337.5811,250,799
3/9/20169.339.407.907.9710,475,664
3/8/201611.8511.8911.0111.03276,211
3/7/201611.5412.0011.5411.97291,504
3/4/201611.8712.0011.4811.58401,445
3/3/201611.4011.9611.3811.84453,243
3/2/201611.1911.4011.1211.37317,985
3/1/201610.8911.2810.7711.25349,883
2/29/201610.8911.0710.6410.77368,914
2/26/201610.9311.0610.7610.89203,448
2/25/201610.6810.8810.5010.84181,477
2/24/201610.2510.7710.0510.69233,696
2/23/201610.5510.8010.3910.39228,529
2/22/201610.6710.8010.5410.61300,856
2/19/201610.5310.6010.3610.52188,115
2/18/201610.8910.9210.4310.58270,097
2/17/201610.6910.9910.6610.86332,036
2/16/201610.3610.6310.1510.58293,374
2/12/201610.1910.459.9510.21319,750
2/11/20169.8210.249.7610.06290,979
2/10/20169.8210.519.8210.07546,571
2/9/20169.6810.049.589.83363,283
2/8/201610.0510.219.779.92573,591
2/5/201610.6310.8910.2810.31531,778
2/4/201610.3210.8610.3210.66507,810
2/3/201610.3710.509.9810.32528,489
2/2/20169.8510.379.8410.13540,353
2/1/20169.7510.239.5010.071,029,980
1/29/20169.5411.309.549.821,666,729
1/28/20169.279.358.728.91393,465
1/27/20169.359.478.969.04231,506
1/26/20169.119.438.909.39481,296
1/25/20169.469.639.039.04274,181
1/22/20169.609.859.409.53356,840
1/21/20168.879.538.749.35502,358
1/20/20168.428.938.158.87562,206
1/19/20169.029.078.448.58346,839
1/15/20168.858.918.588.83384,231
1/14/20169.009.298.779.15368,323
1/13/20169.619.878.838.87406,297
1/12/20169.709.969.479.61402,064
1/11/20169.809.929.439.58359,212
1/8/20169.9510.059.759.76497,541
1/7/201610.2310.329.859.88375,283
1/6/201610.6610.7310.4110.44235,268
1/5/201610.6810.9110.5410.86339,351
1/4/201610.8910.8910.4110.68393,113
12/31/201511.2511.3411.0211.05354,722
12/30/201510.7711.5810.7611.33572,293
12/29/201510.9011.0510.7110.78519,600
12/28/201510.8710.9410.6410.82477,674
12/24/201510.7611.0810.7610.92293,111
12/23/201510.5010.8210.5010.82557,214
12/22/201510.7610.8110.3410.46401,635
12/21/201511.0611.0610.6110.78424,681
12/18/201511.2411.4510.9410.97851,009
12/17/201510.9811.3710.9411.28457,244
12/16/201511.1111.2410.7910.94463,309
12/15/201511.0211.1510.9111.06369,308
12/14/201511.3911.4910.8010.95441,911
12/11/201511.7311.8411.3311.37503,588
12/10/201511.8712.0411.7111.95288,489
12/9/201511.9012.2611.7611.88655,847
12/8/201512.1112.1111.5711.96488,749
12/7/201513.2813.3312.1812.26370,139
12/4/201513.1213.4413.0913.33368,421
12/3/201513.5913.6512.9013.13843,092
12/2/201513.1413.5813.1113.56541,285
12/1/201512.9213.1812.8713.17418,456
11/30/201512.7312.8912.6212.86318,936
11/27/201512.7512.8512.6312.68115,358
11/25/201512.2912.8612.2812.76399,197
11/24/201512.3212.4612.1712.28566,004
11/23/201512.2712.5812.2712.36289,877
11/20/201512.5912.7112.2812.30293,016
11/19/201512.6312.7312.4812.50189,781
11/18/201512.6112.7812.5312.66237,208
11/17/201512.7812.9512.5012.55200,980
11/16/201512.6912.8812.6112.78230,137
11/13/201512.8112.9512.6412.73333,118
11/12/201513.3413.4412.8412.88286,202
11/11/201513.9013.9613.4413.46191,013
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center