$26.60 -0.11 (%) Unisys Corp - NYSE

Nov. 26, 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
9/19/201326.5326.6926.0626.61523,037
9/18/201326.8727.0826.2726.51516,743
9/17/201325.9127.0325.8726.88550,192
9/16/201326.5726.7425.8426.05303,539
9/13/201325.7826.3125.4926.31465,480
9/12/201325.0025.8624.8725.69443,084
9/11/201324.9925.2224.9125.04325,576
9/10/201324.9125.4324.7025.10600,420
9/9/201324.6724.9824.6424.68377,915
9/6/201324.7724.9024.3924.57437,994
9/5/201324.8324.9524.5024.64367,033
9/4/201325.1625.3224.8424.85541,975
9/3/201325.4825.6725.0425.13250,739
8/30/201325.4825.5424.9625.16206,842
8/29/201325.2825.5325.2525.47371,173
8/28/201325.3325.6225.2625.35369,995
8/27/201325.8025.8925.0125.20541,995
8/26/201325.4726.3525.3526.10818,607
8/23/201324.9825.4124.7625.41522,094
8/22/201324.2024.9624.2024.92297,702
8/21/201324.5524.7424.1124.19220,911
8/20/201324.4224.7224.4124.63206,062
8/19/201324.3824.6124.3624.41333,916
8/16/201324.4724.8124.2324.25298,623
8/15/201324.9425.1924.3224.49308,890
8/14/201325.4625.6425.0825.17236,396
8/13/201325.5325.7425.2425.45181,397
8/12/201325.1525.6024.9625.44349,991
8/9/201325.5025.7025.1825.27345,989
8/8/201325.6225.8225.4225.55244,499
8/7/201325.6425.8825.4125.50278,975
8/6/201326.1126.1625.5225.63369,691
8/5/201325.5826.3425.5426.141,137,800
8/2/201326.0426.1925.5725.66574,253
8/1/201326.2526.2525.8626.10397,000
7/31/201326.0526.2625.8425.94461,159
7/30/201326.2326.3026.0226.04281,763
7/29/201325.7826.2425.6126.09374,209
7/26/201326.1926.2425.7225.81383,682
7/25/201326.3226.6925.9226.35586,790
7/24/201326.5128.2526.0826.401,762,733
7/23/201325.4325.4324.8524.97528,422
7/22/201325.0525.3524.7925.29329,454
7/19/201324.7325.0724.6525.02427,801
7/18/201324.6125.0024.6124.83342,024
7/17/201324.3924.6824.3224.51444,793
7/16/201324.3624.3623.7524.29648,587
7/15/201324.6324.6324.2124.29453,931
7/12/201324.7124.8224.5524.63395,120
7/11/201324.9125.1424.5924.69642,700
7/10/201323.9924.8523.9924.64928,785
7/9/201323.5624.1223.4924.02932,421
7/8/201323.4123.7023.3123.58428,272
7/5/201322.4423.2522.2123.24441,340
7/3/201322.1222.2422.0222.16197,631
7/2/201322.3722.4122.1022.23479,422
7/1/201322.2122.7222.1322.43748,417
6/28/201321.7122.1321.4822.07975,941
6/27/201321.6422.1721.4021.85615,231
6/26/201320.7621.9320.6721.551,328,892
6/25/201320.4820.7620.2020.60592,775
6/24/201320.1220.5520.0420.29776,587
6/21/201320.5520.8520.0620.31713,577
6/20/201321.4321.4320.3020.50690,054
6/19/201321.1621.8521.0521.82489,254
6/18/201321.0021.2520.7121.12218,772
6/17/201320.9021.1220.7920.95198,218
6/14/201320.8020.8620.4220.72247,773
6/13/201320.4220.9320.2920.87259,057
6/12/201321.3321.3520.2520.43424,805
6/11/201320.8021.4320.5621.22387,532
6/10/201320.8421.1220.6021.12417,323
6/7/201320.3420.8120.2120.74431,014
6/6/201319.9120.2619.7320.16533,645
6/5/201320.3520.4119.8719.94669,619
6/4/201320.3420.6519.9920.40608,766
6/3/201320.7720.9220.2120.38917,836
5/31/201320.2120.8220.1520.65749,338
5/30/201319.8920.3719.8520.34484,325
5/29/201319.2919.8519.1319.80596,933
5/28/201319.1819.3719.1119.32349,066
5/24/201318.8719.1018.7718.99387,184
5/23/201318.5919.0918.5418.96526,927
5/22/201318.7518.9718.5118.75685,312
5/21/201318.8218.8918.7118.78400,291
5/20/201318.9518.9518.7518.84330,545
5/17/201318.6418.9918.6018.96432,317
5/16/201318.4918.8318.4918.58548,176
5/15/201318.5918.7118.5118.57383,035
5/14/201318.3718.6618.3318.65518,910
5/13/201318.2718.4018.1118.36416,292
5/10/201318.6218.6218.1218.30611,995
5/9/201318.8418.9218.5318.54710,754
5/8/201318.7718.9118.5118.89772,272
5/7/201318.7719.0018.6818.771,015,601
5/6/201318.9519.2018.6818.78312,907
5/3/201318.7619.2418.4318.93666,450
5/2/201318.6518.7118.2318.60700,299
5/1/201319.5819.5818.3818.561,015,507
4/30/201318.8919.2918.7519.13815,219
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center