$7.42 -0.84 (%) Unisys Corp - New York Stock Exchange, Inc.

Jun. 24, 2016 | 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
4/16/201522.8322.9122.5522.87454,782
4/15/201523.1623.3222.7822.93553,728
4/14/201522.9323.1222.8123.02522,153
4/13/201523.0823.0822.8822.95398,198
4/10/201523.7623.7622.7323.07582,526
4/9/201523.8723.9723.2423.68320,499
4/8/201523.2623.9423.2623.83554,112
4/7/201523.2523.5023.1223.26200,214
4/6/201522.9123.3822.7423.22226,182
4/2/201523.1423.3422.9423.08194,588
4/1/201523.1323.4022.8623.12266,889
3/31/201523.5023.6223.0623.21274,684
3/30/201523.0823.7923.0123.66213,899
3/27/201523.1623.1622.7323.00310,124
3/26/201522.9123.2422.6923.21156,020
3/25/201523.7723.8022.8422.91294,176
3/24/201524.1024.1023.4523.77198,767
3/23/201523.6524.3823.6524.16402,254
3/20/201523.5423.7523.3723.67341,449
3/19/201523.9423.9623.2523.40243,423
3/18/201523.1024.0722.9923.96297,672
3/17/201523.5523.6622.9123.17269,297
3/16/201523.2623.7523.1023.69155,391
3/13/201523.5723.7022.8523.20143,364
3/12/201522.7423.7122.7223.62223,701
3/11/201523.2823.2822.4622.69271,178
3/10/201523.7523.8123.2523.26257,194
3/9/201523.8924.2423.7423.96619,049
3/6/201523.1823.9123.1323.77409,486
3/5/201523.6023.6023.1223.34316,565
3/4/201522.9823.5122.7823.51544,906
3/3/201523.4223.4822.9823.02256,739
3/2/201522.6023.6422.5323.56431,297
2/27/201522.8923.1822.6322.64261,293
2/26/201522.8523.0422.6422.88272,959
2/25/201522.9023.0822.8022.92169,611
2/24/201522.9423.2722.7222.92152,041
2/23/201523.2123.3922.6823.08234,125
2/20/201523.1823.3822.9923.19283,064
2/19/201522.9223.3822.8423.23226,877
2/18/201522.9623.1022.7022.95251,925
2/17/201523.4023.5222.9223.07361,488
2/13/201523.0723.4523.0723.37559,874
2/12/201523.2723.4823.0323.10342,851
2/11/201522.8423.4722.8223.09418,810
2/10/201522.9923.3422.7422.86551,781
2/9/201523.1123.4822.8923.01358,328
2/6/201522.6623.3122.6623.17460,478
2/5/201522.4022.6922.3122.60338,958
2/4/201522.4922.9522.2622.35461,975
2/3/201521.8822.5821.6922.55883,862
2/2/201521.9322.1821.5321.881,553,613
1/30/201524.1824.1821.7521.932,125,273
1/29/201525.6325.6425.0025.281,137,362
1/28/201526.4726.6125.5625.59533,383
1/27/201526.8727.0026.4126.45379,832
1/26/201527.1427.5127.1427.25313,640
1/23/201527.2527.5927.1027.14208,700
1/22/201527.0027.3926.8627.26393,506
1/21/201526.4726.9726.4226.78267,073
1/20/201526.8227.1526.3526.53409,831
1/16/201526.4126.9326.4126.74411,342
1/15/201527.1627.6326.2126.521,018,417
1/14/201527.1727.5026.6427.03223,377
1/13/201527.4028.0327.1127.53239,705
1/12/201527.4927.5026.8627.11204,167
1/9/201527.8528.0427.3927.41221,507
1/8/201527.5028.1627.5027.73261,278
1/7/201527.2727.4026.9927.32215,693
1/6/201528.1728.2126.9727.05403,537
1/5/201528.7228.8027.5928.07370,212
1/2/201529.5629.8028.6828.89213,639
12/31/201429.7729.9329.4729.48242,266
12/30/201429.4929.7629.2929.65264,533
12/29/201429.5529.7029.4329.63329,999
12/26/201429.9329.9329.5829.63261,760
12/24/201430.0730.0729.6229.77250,877
12/23/201429.1230.6528.9430.20873,961
12/22/201428.3028.9828.3028.96549,565
12/19/201427.8128.3527.8128.27549,462
12/18/201427.7128.0827.6027.82499,544
12/17/201426.2227.3926.0227.31481,864
12/16/201424.1226.6324.1226.101,460,225
12/15/201424.9325.0024.1624.22413,328
12/12/201425.1425.4424.6624.83244,901
12/11/201425.4525.9725.3825.44232,478
12/10/201425.8425.9925.2825.34277,298
12/9/201425.4526.0925.2126.01281,523
12/8/201426.0626.3325.5325.68322,920
12/5/201426.1526.5926.1526.19501,226
12/4/201426.8026.8626.0826.15315,097
12/3/201426.4226.9926.3726.86293,512
12/2/201426.2026.6726.1526.46205,892
12/1/201426.6826.7126.1626.17228,113
11/28/201426.6727.2026.4626.72162,476
11/26/201426.6426.8126.5326.60203,219
11/25/201426.9727.1926.5426.71394,540
11/24/201426.7727.1526.4426.86385,854
11/21/201427.2627.2926.7526.77263,128
11/20/201426.3027.0526.2426.82483,480
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center