$23.69 +0.09 (%) Unisys Corp - NYSE

Oct. 24, 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
3/26/201322.9723.0822.7322.82237,893
3/25/201323.3123.4622.6722.78445,728
3/22/201323.6923.6923.1023.27273,594
3/21/201323.9224.0423.4323.63319,836
3/20/201323.8524.2023.7924.13242,353
3/19/201323.9623.9723.3423.72367,991
3/18/201323.6124.1523.1323.96484,032
3/15/201323.7524.3623.6624.04428,764
3/14/201324.1724.2223.6823.74477,045
3/13/201322.9324.4322.6524.151,132,327
3/12/201323.1423.6022.8122.96399,972
3/11/201323.4623.5023.1523.28285,210
3/8/201323.0023.7422.8923.50365,007
3/7/201322.9022.9322.5922.90243,171
3/6/201322.9022.9922.6522.86275,576
3/5/201322.8022.9922.5922.84422,089
3/4/201322.7922.8322.3522.69399,430
3/1/201322.7823.0522.3522.87379,047
2/28/201323.0123.1322.3722.98536,449
2/27/201323.0523.3722.8823.07280,611
2/26/201322.8223.3322.8223.11442,934
2/25/201323.4823.5622.6722.70383,916
2/22/201323.1023.6022.9623.30548,500
2/21/201323.6523.6522.4222.90858,661
2/20/201324.3924.5323.6223.70456,582
2/19/201324.4124.6424.2924.40421,481
2/15/201324.2424.4924.1124.31566,301
2/14/201324.1024.2424.0424.19459,843
2/13/201324.1224.3724.0124.17518,162
2/12/201324.3024.5324.1124.12460,094
2/11/201324.3624.3924.0224.30391,962
2/8/201323.9724.7323.8524.43490,782
2/7/201323.9023.9623.4523.90770,059
2/6/201323.6824.0723.6123.99713,515
2/5/201323.1324.1222.9923.871,102,685
2/4/201322.9923.1322.6622.88978,720
2/1/201322.3523.2822.2323.17849,620
1/31/201321.7522.3821.3822.211,502,505
1/30/201320.4322.0819.9321.753,949,011
1/29/201318.8619.0618.0618.921,465,104
1/28/201319.0219.3318.8618.91577,486
1/25/201318.2619.0018.1518.97712,790
1/24/201317.9218.4017.8018.13413,679
1/23/201317.7618.0317.7017.92412,218
1/22/201317.4617.7317.2217.73390,863
1/18/201317.5917.6217.3817.50349,654
1/17/201317.8217.8217.5917.63366,346
1/16/201317.6117.8117.4917.67334,367
1/15/201317.3817.7617.3817.70475,940
1/14/201317.2717.5417.2317.49458,633
1/11/201317.4017.6417.1917.30411,209
1/10/201317.4017.4417.1917.29539,371
1/9/201317.3617.4717.2117.25256,879
1/8/201317.3717.5217.1917.34431,439
1/7/201317.8017.8017.1117.41668,598
1/4/201318.2418.2417.9017.93356,029
1/3/201317.9918.5117.9318.17408,604
1/2/201317.8717.9917.8017.96711,026
12/31/201216.9617.3416.9017.30319,820
12/28/201217.0817.2516.9517.00226,633
12/27/201217.3717.4016.9117.24286,589
12/26/201217.4117.6117.3617.40181,225
12/24/201217.3717.4817.1717.3390,966
12/21/201217.1317.5316.9517.37605,900
12/20/201217.6617.7117.2417.56486,190
12/19/201217.5917.8617.5317.69362,255
12/18/201216.9717.5216.9117.52557,105
12/17/201217.3017.3016.7916.92358,021
12/14/201216.2817.2316.2817.18332,495
12/13/201217.5617.8016.9417.02649,610
12/12/201217.8917.9317.5817.60299,680
12/11/201217.7818.2017.4517.76542,664
12/10/201217.7617.7617.3117.48484,423
12/7/201217.5917.7717.4317.55191,280
12/6/201217.4917.7717.3217.52251,646
12/5/201217.4117.6517.2317.54660,896
12/4/201216.7017.1916.6717.16375,714
12/3/201217.4717.4716.6216.72773,517
11/30/201217.2417.3717.1217.28419,739
11/29/201216.9017.4516.9017.23529,023
11/28/201216.5916.9016.3316.84409,990
11/27/201216.5016.8716.5016.73372,885
11/26/201216.2316.5915.8716.57438,089
11/23/201216.1216.3815.9816.36192,560
11/21/201215.7816.0615.7416.04237,425
11/20/201216.0016.1515.6915.77326,441
11/19/201215.8216.0115.7115.94351,068
11/16/201215.3615.6115.2015.59411,279
11/15/201215.1515.4315.0415.41423,266
11/14/201215.6015.7115.1415.17463,161
11/13/201215.6715.8015.3115.52574,249
11/12/201216.4316.5315.8015.85450,034
11/9/201216.2816.5216.1016.37570,487
11/8/201216.4516.7516.3116.32434,762
11/7/201216.7316.9816.2616.52528,414
11/6/201216.8617.3716.7317.15451,243
11/5/201216.9517.0616.3716.57767,866
11/2/201217.0617.1716.8016.93582,425
11/1/201216.9817.4016.8116.97638,924
10/31/201216.8117.3316.6517.05766,708
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center