$23.41 0.00 (%) Unisys Corp - NYSE

Sep. 30, 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
10/2/201221.3321.5121.0221.44333,904
10/1/201220.9521.2820.8421.19369,129
9/28/201221.3521.4420.8020.82452,040
9/27/201220.8721.6220.8321.53341,330
9/26/201221.0221.1220.3220.72424,599
9/25/201221.5521.9220.9320.99555,055
9/24/201222.2222.2821.3521.39450,734
9/21/201222.8122.8122.2422.28480,122
9/20/201222.4922.7122.4222.51318,190
9/19/201222.8622.8722.3922.71307,576
9/18/201222.4422.6922.3322.63482,284
9/17/201222.5422.7522.3822.58301,297
9/14/201222.4922.7622.4622.64332,440
9/13/201222.1022.4821.9122.40487,301
9/12/201221.6622.1721.4222.11412,951
9/11/201222.0922.1421.3121.43529,505
9/10/201222.3122.5322.1022.13287,341
9/7/201222.3522.5622.1722.37432,585
9/6/201221.6922.3321.5322.30734,671
9/5/201221.4521.5921.1321.48396,275
9/4/201221.0921.3920.7621.33387,773
8/31/201221.0621.2220.6621.13352,965
8/30/201221.2921.6020.7720.78495,617
8/29/201221.3721.5721.1521.45385,886
8/28/201221.3821.5721.0221.30450,912
8/27/201221.2421.5021.2321.38445,285
8/24/201220.8721.2520.8521.16525,673
8/23/201221.1121.4020.8520.99547,759
8/22/201220.9621.3820.7921.231,015,390
8/21/201222.0022.7020.9621.061,757,878
8/20/201220.9922.0120.9921.901,735,569
8/17/201220.8421.1220.6921.00608,096
8/16/201220.4120.9820.3120.86638,089
8/15/201219.3820.5019.3820.47720,511
8/14/201219.9020.0019.2419.38374,141
8/13/201219.6819.9819.5119.76259,626
8/10/201219.8720.0019.6219.81248,790
8/9/201219.7120.0919.6919.99523,155
8/8/201219.7519.9819.6719.78293,254
8/7/201219.9320.1719.7519.811,661,022
8/6/201219.4319.9019.3819.801,060,053
8/3/201219.2019.5919.0619.34454,771
8/2/201218.8119.5018.5118.73505,726
8/1/201219.4919.6018.9018.90468,616
7/31/201219.4819.6719.2119.43446,861
7/30/201219.7520.0019.3419.51521,958
7/27/201219.1519.9719.1319.771,334,682
7/26/201218.9119.0518.6218.97854,033
7/25/201219.1019.9918.4618.522,932,192
7/24/201216.6717.3816.2516.59787,978
7/23/201216.8516.9416.3416.46487,931
7/20/201217.7717.7717.2217.30547,335
7/19/201218.0618.5017.8517.94666,119
7/18/201217.4417.9717.4417.92466,457
7/17/201217.4017.7016.9917.50463,855
7/16/201217.2617.4617.0117.30492,006
7/13/201217.2117.4117.0717.35358,676
7/12/201217.1917.3516.7217.12578,178
7/11/201217.5017.8317.0617.42585,400
7/10/201218.4018.7117.3317.51486,185
7/9/201218.2818.7818.0318.22907,383
7/6/201218.7318.7417.9718.38687,238
7/5/201219.0819.5818.9819.03562,434
7/3/201218.9819.3218.9019.15383,972
7/2/201219.5319.5318.7119.001,080,938
6/29/201218.6319.7018.6119.551,566,932
6/28/201217.1318.2017.0418.181,292,653
6/27/201216.0017.4216.0017.191,672,602
6/26/201215.3015.8014.7415.76689,694
6/25/201215.5015.5615.0515.25689,148
6/22/201216.0316.1515.6415.67693,391
6/21/201216.6816.7715.8515.88534,589
6/20/201216.7016.9716.4216.67439,253
6/19/201216.0416.7016.0416.63812,701
6/18/201215.6115.9415.2515.91561,748
6/15/201215.4015.8815.2715.77534,583
6/14/201215.4615.6215.0915.31457,137
6/13/201215.5616.0015.2015.48971,944
6/12/201214.9815.7114.8615.631,395,271
6/11/201215.6015.6414.8514.85604,091
6/8/201215.1815.5414.6415.381,263,542
6/7/201215.9816.2115.1815.23512,667
6/6/201215.2315.8615.2015.68725,120
6/5/201214.4015.0714.4015.04674,990
6/4/201214.9815.2214.4114.50843,946
6/1/201215.2415.3014.8314.88810,489
5/31/201216.0016.2815.4015.711,041,744
5/30/201216.5616.7415.8015.811,089,881
5/29/201216.6216.8716.4816.81966,696
5/25/201216.5616.6416.2616.41893,390
5/24/201217.1017.1416.1316.50534,990
5/23/201216.7517.1816.1117.09838,212
5/22/201217.1017.4516.8016.99492,777
5/21/201216.2317.2316.0017.06611,319
5/18/201216.8016.8916.1016.20700,284
5/17/201217.7517.8216.7616.79872,543
5/16/201218.0818.6817.6317.69891,060
5/15/201217.8618.4417.8618.03683,992
5/14/201218.0018.1517.7517.88496,143
5/11/201218.2318.6018.1818.26389,634
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center