Unisys Corp $23.17

up +0.18


22/8/2014 12:20 PM  |  NYSE : UIS  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIS historical data

Date Open High Low Close Volume
4/2/201219.7319.9419.6319.69578,319
3/30/201220.0220.1919.5419.72591,199
3/29/201219.5020.1919.4619.79589,931
3/28/201220.2820.3419.3819.62649,005
3/27/201220.7520.9620.2820.29481,991
3/26/201220.4720.8420.3320.75463,284
3/23/201219.6320.3119.6220.28612,159
3/22/201220.1320.2919.5019.67641,312
3/21/201220.3620.5820.2020.26549,508
3/20/201220.7020.7320.2320.27939,718
3/19/201221.3721.3720.6820.821,014,172
3/16/201220.2721.7420.1821.432,190,874
3/15/201218.8820.2118.8620.14911,320
3/14/201218.6519.5818.5818.93761,649
3/13/201218.6118.7118.3418.65416,271
3/12/201218.6718.9918.2118.46255,435
3/9/201217.7118.9317.7118.66502,297
3/8/201217.8717.8917.5517.77412,894
3/7/201217.8317.8817.5917.77396,851
3/6/201218.1718.2617.5017.75603,500
3/5/201218.7518.8518.2818.42492,309
3/2/201219.0519.3818.7318.83491,349
3/1/201218.7419.3818.6919.11490,648
2/29/201219.1319.4418.5918.68478,215
2/28/201219.1419.1518.7119.03451,749
2/27/201218.7119.2618.4919.19331,483
2/24/201219.1319.1618.8918.97308,390
2/23/201219.1319.3318.8119.16431,706
2/22/201219.6219.8219.0919.15350,056
2/21/201219.8820.2219.5519.70535,919
2/17/201220.4020.4819.8219.89816,099
2/16/201219.2720.3219.2120.291,134,850
2/15/201219.0019.5018.9919.32583,529
2/14/201218.9118.9518.4218.87576,058
2/13/201219.2619.4118.9518.99413,278
2/10/201219.3019.3018.9219.10449,807
2/9/201219.4019.5618.8519.52845,214
2/8/201218.6219.3718.6219.351,007,904
2/7/201218.3218.8318.2418.521,397,030
2/6/201218.2218.4218.1518.33873,180
2/3/201218.0818.4117.9218.331,642,482
2/2/201218.0118.1917.6917.781,992,917
2/1/201218.9619.4317.8118.015,246,929
1/31/201220.5420.9820.0720.971,330,533
1/30/201220.1720.4319.9920.29666,251
1/27/201219.9520.4819.9520.42412,407
1/26/201220.9721.0020.0320.12698,402
1/25/201219.8420.8219.6820.781,159,316
1/24/201219.9120.0419.5919.85484,792
1/23/201220.1320.2019.9120.00591,841
1/20/201220.1220.5020.0520.13581,280
1/19/201219.7020.2219.6220.07743,457
1/18/201219.0919.6919.0919.69750,837
1/17/201219.2719.4419.0519.10770,756
1/13/201219.2019.2418.9919.07636,396
1/12/201219.7219.7219.0619.41804,732
1/11/201219.1919.7619.1319.73788,067
1/10/201219.5319.5619.1519.25842,791
1/9/201219.4119.4419.0019.20675,297
1/6/201219.5419.6119.2519.26530,299
1/5/201219.5519.7919.2119.58704,027
1/4/201219.8819.8919.6019.76569,071
1/3/201220.3820.4619.9619.99671,212
12/30/201119.6319.8219.5919.71477,500
12/29/201119.6919.8819.5319.65344,643
12/28/201120.0020.1619.6119.64626,946
12/27/201120.2520.2619.9620.07719,005
12/23/201120.1220.2920.0920.27795,140
12/22/201120.0720.4420.0320.20596,385
12/21/201120.7120.7519.6620.02637,057
12/20/201120.0221.0020.0120.87872,356
12/19/201120.4020.7519.4719.59619,846
12/16/201120.8621.1220.3720.37660,993
12/15/201121.4421.7620.6920.741,085,469
12/14/201122.7622.7621.1421.161,917,657
12/13/201124.0224.0922.7522.86615,291
12/12/201124.0424.0723.5423.76589,747
12/9/201123.7424.5323.6824.42602,109
12/8/201124.0724.2523.6023.63554,362
12/7/201124.6024.7124.0124.31840,235
12/6/201124.9625.2724.4124.82481,957
12/5/201124.7025.2424.6224.99704,139
12/2/201124.2824.7724.1224.22555,027
12/1/201124.0424.2823.7623.89544,233
11/30/201123.7924.1923.6524.15901,570
11/29/201122.4623.0222.3822.77821,927
11/28/201122.1122.5521.9922.39935,994
11/25/201121.7821.9521.1721.20348,723
11/23/201122.4222.5621.8721.95608,008
11/22/201123.3223.6322.7622.77640,956
11/21/201123.8724.1323.3023.56779,053
11/18/201124.6424.9524.4524.53795,341
11/17/201125.0425.1124.0524.32643,912
11/16/201125.3425.6625.0025.01701,103
11/15/201125.3625.7925.2825.571,188,081
11/14/201125.8625.9925.4525.58641,534
11/11/201125.9026.1625.8025.991,080,573
11/10/201125.2425.7324.6225.52506,862
11/9/201125.7925.8424.6824.75686,400
11/8/201126.2726.6825.8626.61826,012
Trading Center