$28.27 +0.45 (%) Unisys Corp - NYSE

Dec. 19, 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
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
10/26/201218.0418.0416.5516.621,020,007
10/25/201217.7518.2817.4018.12736,812
10/24/201220.0620.0617.1417.562,354,278
10/23/201220.5520.6219.8920.30559,388
10/22/201220.8721.2020.7220.80302,661
10/19/201221.4421.4420.7620.77409,013
10/18/201221.7721.7821.3921.58245,946
10/17/201221.6421.9821.5221.76265,048
10/16/201221.8322.0721.5221.64287,372
10/15/201221.8521.9221.3821.70247,094
10/12/201221.7522.0621.4721.72225,724
10/11/201222.0722.2221.6921.81417,701
10/10/201221.6021.9421.5621.82493,920
10/9/201222.0222.0921.3721.60251,215
10/8/201221.7722.2021.7522.06350,363
10/5/201221.7322.2821.6621.84320,095
10/4/201221.0221.6020.7421.60523,378
10/3/201221.4521.5521.0021.18268,532
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center