$7.28 0.00 (%) Unisys Corp - New York Stock Exchange, Inc.

Jun. 30, 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
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
11/19/201426.8426.8426.2826.32457,429
11/18/201427.2827.6026.8326.87446,732
11/17/201427.6927.7527.0827.15692,303
11/14/201427.2927.8427.2027.79471,529
11/13/201427.8927.8927.0927.30380,838
11/12/201427.5228.0127.3927.90323,456
11/11/201427.4027.7527.1427.66391,473
11/10/201427.3127.6927.0827.37374,582
11/7/201426.8527.3226.6827.29391,279
11/6/201426.3426.8626.3026.85576,874
11/5/201426.0626.5926.0526.27549,715
11/4/201426.1826.3925.8125.94329,355
11/3/201425.7926.3725.4126.25725,518
10/31/201425.6225.9225.2025.64711,512
10/30/201424.3125.3824.1925.141,000,739
10/29/201424.4224.7424.1724.46765,641
10/28/201423.7324.4523.6524.41761,901
10/27/201423.6523.8723.4123.65767,781
10/24/201423.6423.8123.4523.69908,487
10/23/201423.8524.1323.3523.601,573,337
10/22/201423.2724.7722.8123.623,445,636
10/21/201419.2819.4519.1819.38790,844
10/20/201418.8619.3918.8419.111,082,862
10/17/201419.2119.2518.9919.07621,977
10/16/201419.1419.4818.9718.991,078,235
10/15/201418.8419.5818.7219.42964,146
10/14/201419.2019.4619.0319.17846,419
10/13/201419.1319.4518.8619.02757,554
10/10/201419.5319.8419.0919.10495,963
10/9/201420.1720.4619.6119.63553,346
10/8/201420.6020.7619.8520.20912,887
10/7/201420.6321.2520.4620.62811,875
10/6/201423.6023.7520.5520.843,104,366
10/3/201423.4223.9123.2423.60219,256
10/2/201422.8923.3522.6123.15191,030
10/1/201423.3423.6722.8822.92374,546
9/30/201423.3123.6723.2123.41510,396
9/29/201422.4023.3222.4023.31355,438
9/26/201422.5522.7122.3922.68360,313
9/25/201422.6022.7022.3322.50443,218
9/24/201422.5522.6622.2722.60307,525
9/23/201422.2122.5422.0622.15282,357
9/22/201422.6822.8022.0022.25378,226
9/19/201423.0423.2922.6922.80386,986
9/18/201422.7623.0322.6923.00151,180
9/17/201422.6922.8722.5422.64133,531
9/16/201422.7822.8922.5022.72303,563
9/15/201423.5123.5622.7922.82388,021
9/12/201423.7723.8323.4323.51770,480
9/11/201423.2023.7623.1923.71213,655
9/10/201423.1723.3422.8123.33444,587
9/9/201423.4323.5823.0423.13330,637
9/8/201423.2223.4923.1123.49200,211
9/5/201423.3023.3623.0223.29252,487
9/4/201423.7623.9923.3123.36230,797
9/3/201423.9824.2023.5423.74328,734
9/2/201423.3523.9723.1023.95779,547
8/29/201423.2323.4322.9723.41555,659
8/28/201423.0523.2823.0123.14406,644
8/27/201423.1623.4522.9823.14815,650
8/26/201423.1223.2322.9323.18432,909
8/25/201423.1923.4422.9323.07246,745
8/22/201423.0023.2522.6923.09374,741
8/21/201422.7023.0822.6122.99348,907
8/20/201422.6622.7822.4822.70308,701
8/19/201422.6922.8022.5422.72268,336
8/18/201422.4522.8722.4522.61325,027
8/15/201422.4622.5622.1322.25570,827
8/14/201422.2922.3822.0822.29306,198
8/13/201421.9422.2621.9422.24494,766
8/12/201422.1422.3421.6321.83537,000
8/11/201422.0122.4021.8822.26692,758
8/8/201421.7821.9821.6421.92305,152
8/7/201421.6522.1321.5221.72671,786
8/6/201421.5121.8721.3021.60831,223
8/5/201421.4822.2521.4822.031,024,022
8/4/201421.4021.7520.8921.70707,627
8/1/201421.2521.6021.0921.24597,946
7/31/201421.2121.5621.1221.29938,013
7/30/201420.8921.2120.8021.18548,217
7/29/201421.1421.4820.7620.78700,838
7/28/201421.5721.7221.1021.131,126,717
7/25/201421.3321.8221.2421.631,073,686
7/24/201420.5821.9720.5821.572,602,660
7/23/201423.1724.9219.9620.076,275,742
7/22/201424.4325.4724.3725.361,003,938
7/21/201424.0824.3424.0424.29692,364
7/18/201423.7524.4623.7324.29572,319
7/17/201423.9224.1623.6823.76383,224
7/16/201424.0924.1823.9024.06391,675
7/15/201424.4824.5423.8623.94372,889
7/14/201424.0324.7023.9924.49501,631
7/11/201424.2124.2423.6423.82414,757
7/10/201424.1024.5123.9024.35485,646
7/9/201424.7824.9424.4424.59286,385
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center