UNISYS $18.89

up +0.14


23/5/2013 01:23 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
3/12/2012 18.67 18.99 18.21 18.46 2555
3/9/2012 17.71 18.93 17.71 18.66 5023
3/8/2012 17.87 17.89 17.55 17.77 4129
3/7/2012 17.83 17.88 17.59 17.77 3969
3/6/2012 18.17 18.26 17.50 17.75 6035
3/5/2012 18.75 18.85 18.28 18.42 4924
3/2/2012 19.05 19.38 18.73 18.83 4914
3/1/2012 18.74 19.38 18.69 19.11 4907
2/29/2012 19.13 19.44 18.59 18.68 4783
2/28/2012 19.14 19.15 18.71 19.03 4518
2/27/2012 18.71 19.26 18.49 19.19 3315
2/24/2012 19.13 19.16 18.89 18.97 3084
2/23/2012 19.13 19.33 18.81 19.16 4318
2/22/2012 19.62 19.82 19.09 19.15 3501
2/21/2012 19.88 20.22 19.55 19.70 5360
2/17/2012 20.40 20.48 19.82 19.89 8161
2/16/2012 19.27 20.32 19.21 20.29 11349
2/15/2012 19.00 19.50 18.99 19.32 5836
2/14/2012 18.91 18.95 18.42 18.87 5761
2/13/2012 19.26 19.41 18.95 18.99 4133
2/10/2012 19.30 19.30 18.92 19.10 4499
2/9/2012 19.40 19.56 18.85 19.52 8453
2/8/2012 18.62 19.37 18.62 19.35 10080
2/7/2012 18.32 18.83 18.24 18.52 13968
2/6/2012 18.22 18.42 18.15 18.33 8732
2/3/2012 18.08 18.41 17.92 18.33 16425
2/2/2012 18.01 18.19 17.69 17.78 19930
2/1/2012 18.96 19.43 17.81 18.01 52446
1/31/2012 20.54 20.98 20.07 20.97 13284
1/30/2012 20.17 20.43 19.99 20.29 6663
1/27/2012 19.95 20.48 19.95 20.42 4125
1/26/2012 20.97 21.00 20.03 20.12 6984
1/25/2012 19.84 20.82 19.68 20.78 11594
1/24/2012 19.91 20.04 19.59 19.85 4848
1/23/2012 20.13 20.20 19.91 20.00 5919
1/20/2012 20.12 20.50 20.05 20.13 5813
1/19/2012 19.70 20.22 19.62 20.07 7435
1/18/2012 19.09 19.69 19.09 19.69 7509
1/17/2012 19.27 19.44 19.05 19.10 7708
1/13/2012 19.20 19.24 18.99 19.07 6364
1/12/2012 19.72 19.72 19.06 19.41 8048
1/11/2012 19.19 19.76 19.13 19.73 7879
1/10/2012 19.53 19.56 19.15 19.25 8428
1/9/2012 19.41 19.44 19.00 19.20 6753
1/6/2012 19.54 19.61 19.25 19.26 5303
1/5/2012 19.55 19.79 19.21 19.58 7041
1/4/2012 19.88 19.89 19.60 19.76 5691
1/3/2012 20.38 20.46 19.96 19.99 6713
12/30/2011 19.63 19.82 19.59 19.71 4775
12/29/2011 19.69 19.88 19.53 19.65 3447
12/28/2011 20.00 20.16 19.61 19.64 6270
12/27/2011 20.25 20.26 19.96 20.07 7191
12/23/2011 20.12 20.29 20.09 20.27 7952
12/22/2011 20.07 20.44 20.03 20.20 5964
12/21/2011 20.71 20.75 19.66 20.02 6371
12/20/2011 20.02 21.00 20.01 20.87 8724
12/19/2011 20.40 20.75 19.47 19.59 6199
12/16/2011 20.86 21.12 20.37 20.37 6610
12/15/2011 21.44 21.76 20.69 20.74 10855
12/14/2011 22.76 22.76 21.14 21.16 19177
12/13/2011 24.02 24.09 22.75 22.86 6151
12/12/2011 24.04 24.07 23.54 23.76 5898
12/9/2011 23.74 24.53 23.68 24.42 6022
12/8/2011 24.07 24.25 23.60 23.63 5544
12/7/2011 24.60 24.71 24.01 24.31 8403
12/6/2011 24.96 25.27 24.41 24.82 4820
12/5/2011 24.70 25.24 24.62 24.99 7042
12/2/2011 24.28 24.77 24.12 24.22 5551
12/1/2011 24.04 24.28 23.76 23.89 5443
11/30/2011 23.79 24.19 23.65 24.15 9016
11/29/2011 22.46 23.02 22.38 22.77 8220
11/28/2011 22.11 22.55 21.99 22.39 9360
11/25/2011 21.78 21.95 21.17 21.20 3488
11/23/2011 22.42 22.56 21.87 21.95 6081
11/22/2011 23.32 23.63 22.76 22.77 6397
11/21/2011 23.87 24.13 23.30 23.56 7791
11/18/2011 24.64 24.95 24.45 24.53 7954
11/17/2011 25.04 25.11 24.05 24.32 6440
11/16/2011 25.34 25.66 25.00 25.01 7012
11/15/2011 25.36 25.79 25.28 25.57 11881
11/14/2011 25.86 25.99 25.45 25.58 6416
11/11/2011 25.90 26.16 25.80 25.99 10806
11/10/2011 25.24 25.73 24.62 25.52 5069
11/9/2011 25.79 25.84 24.68 24.75 6864
11/8/2011 26.27 26.68 25.86 26.61 8261
11/7/2011 26.27 26.45 25.17 26.01 3612
11/4/2011 25.92 26.51 25.57 26.45 4837
11/3/2011 25.66 26.46 24.67 26.33 6281
11/2/2011 25.34 26.07 24.96 25.30 9033
11/1/2011 24.72 25.51 24.61 25.04 10232
10/31/2011 27.02 27.06 25.97 25.99 6287
10/28/2011 27.20 27.43 26.88 27.28 7692
10/27/2011 26.75 27.40 26.34 27.32 16259
10/26/2011 26.67 27.13 25.15 26.30 23831
10/25/2011 24.51 26.72 24.00 26.30 63253
10/24/2011 19.16 20.22 18.53 20.02 12325
10/21/2011 19.15 19.43 18.75 19.11 4016
10/20/2011 18.76 18.84 18.15 18.75 4878
10/19/2011 19.00 19.16 18.53 18.63 3228
10/18/2011 18.46 19.17 17.94 19.03 4682
Marketplace
Trading Center