UNISYS $18.96

up +0.38


17/5/2013 04:17 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
10/12/2011 18.28 18.99 18.19 18.79 7782
10/11/2011 17.43 18.18 17.43 18.04 5206
10/10/2011 17.19 17.67 17.01 17.62 4906
10/7/2011 16.96 17.11 16.44 16.74 6136
10/6/2011 16.16 17.01 15.97 16.91 5758
10/5/2011 15.21 16.29 14.91 16.23 7835
10/4/2011 14.02 15.04 13.77 14.99 10693
10/3/2011 15.50 15.54 14.18 14.28 8056
9/30/2011 16.29 16.49 15.68 15.69 4762
9/29/2011 17.24 17.24 16.20 16.68 5337
9/28/2011 17.02 17.08 16.51 16.61 7363
9/27/2011 16.90 17.30 16.58 16.95 7609
9/26/2011 16.10 16.40 15.90 16.37 7142
9/23/2011 15.14 15.95 15.01 15.91 11831
9/22/2011 15.45 15.69 15.00 15.17 8323
9/21/2011 16.32 16.67 16.02 16.02 5334
9/20/2011 16.62 16.92 16.29 16.36 5287
9/19/2011 16.43 16.75 16.14 16.50 3803
9/16/2011 17.13 17.13 16.67 16.84 4470
9/15/2011 16.68 16.98 16.42 16.95 4272
9/14/2011 16.23 16.67 15.80 16.47 4233
9/13/2011 15.88 16.27 15.84 16.07 6833
9/12/2011 15.56 15.91 15.35 15.81 5992
9/9/2011 16.03 16.33 15.57 15.99 7983
9/8/2011 16.37 16.64 16.17 16.29 5976
9/7/2011 15.81 16.55 15.81 16.49 10053
9/6/2011 15.65 15.73 15.13 15.45 6973
9/2/2011 16.78 16.80 16.24 16.30 7539
9/1/2011 17.63 17.87 17.21 17.27 6434
8/31/2011 17.71 17.95 17.41 17.59 7139
8/30/2011 17.05 17.66 16.81 17.55 27182
8/29/2011 17.06 17.30 16.99 17.16 12356
8/26/2011 16.21 16.78 16.01 16.75 4202
8/25/2011 17.19 17.29 16.32 16.40 4493
8/24/2011 16.56 17.20 16.47 16.99 7340
8/23/2011 15.93 16.65 15.77 16.61 7169
8/22/2011 16.34 16.42 15.67 15.82 5923
8/19/2011 16.26 16.55 15.81 15.83 7075
8/18/2011 17.70 17.70 16.39 16.55 13292
8/17/2011 18.70 18.79 18.30 18.41 5919
8/16/2011 18.30 18.67 18.17 18.55 7588
8/15/2011 18.61 18.80 18.28 18.70 4462
8/12/2011 18.48 18.73 18.02 18.37 6285
8/11/2011 17.05 18.56 16.80 18.27 17835
8/10/2011 17.34 17.85 16.86 16.88 17099
8/9/2011 16.98 17.79 16.23 17.76 13252
8/8/2011 18.25 18.76 16.56 16.58 12059
8/5/2011 19.52 19.74 18.39 18.90 9626
8/4/2011 20.22 20.32 19.11 19.11 8532
8/3/2011 20.63 20.73 19.87 20.63 5780
8/2/2011 21.05 21.80 20.51 20.54 13472
8/1/2011 21.20 21.58 20.21 20.53 8149
7/29/2011 20.92 21.06 20.59 20.77 17321
7/28/2011 21.36 21.56 21.11 21.24 7773
7/27/2011 22.09 22.14 21.41 21.43 11866
7/26/2011 24.19 24.26 22.29 22.32 27749
7/25/2011 25.82 25.88 25.15 25.39 6991
7/22/2011 26.17 26.50 26.10 26.24 2964
7/21/2011 26.09 26.21 25.86 26.18 3716
7/20/2011 26.09 26.10 25.59 25.92 3101
7/19/2011 25.26 26.07 25.26 26.07 3671
7/18/2011 25.23 25.37 24.67 24.95 4937
7/15/2011 25.01 25.35 24.92 25.29 3627
7/14/2011 25.24 25.50 24.71 24.89 3093
7/13/2011 25.09 25.43 24.81 25.19 2936
7/12/2011 24.98 25.25 24.80 24.83 3264
7/11/2011 25.80 26.10 25.06 25.18 4124
7/8/2011 26.19 26.43 26.15 26.26 3835
7/7/2011 26.21 26.86 26.21 26.63 3560
7/6/2011 26.09 26.25 25.77 26.05 5453
7/5/2011 26.24 26.86 26.09 26.17 6781
7/1/2011 25.73 26.33 25.40 26.22 4310
6/30/2011 25.33 25.92 25.33 25.70 6560
6/29/2011 25.10 25.34 24.93 25.27 4162
6/28/2011 24.53 24.98 24.53 24.97 3383
6/27/2011 24.32 24.59 24.08 24.36 5468
6/24/2011 25.02 25.21 24.33 24.37 2940
6/23/2011 24.99 25.01 24.20 24.88 4690
6/22/2011 25.55 25.94 25.31 25.37 2064
6/21/2011 24.68 25.80 24.60 25.74 3708
6/20/2011 24.11 24.64 24.05 24.44 2430
6/17/2011 24.71 24.71 24.15 24.24 4510
6/16/2011 24.48 24.87 24.15 24.45 3477
6/15/2011 24.62 25.10 24.37 24.41 5739
6/14/2011 24.72 25.10 24.72 24.95 6240
6/10/2011 25.20 25.27 24.65 24.76 3623
6/9/2011 25.26 25.55 25.00 25.43 4166
6/8/2011 25.62 25.62 25.13 25.20 4146
6/7/2011 25.90 25.90 25.46 25.68 5503
6/6/2011 26.22 26.40 25.51 25.60 4197
6/3/2011 26.49 26.67 26.06 26.19 5839
6/2/2011 27.20 27.44 26.82 26.92 3225
6/1/2011 27.86 27.98 27.13 27.17 5523
5/31/2011 28.06 28.17 27.44 27.95 5270
5/27/2011 27.59 27.79 27.47 27.70 2211
5/26/2011 27.12 27.50 26.84 27.42 3224
5/25/2011 27.05 27.40 26.65 27.29 3746
5/24/2011 27.19 27.33 27.03 27.05 3569
5/23/2011 27.13 27.34 27.00 27.13 4223
5/20/2011 27.74 28.01 27.49 27.68 4417
Marketplace
Trading Center