$25.20 +0.74 (%) Unisys Corp - NYSE

Oct. 30, 2014 | 01:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIS historical data

Date Open High Low Close Volume
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
5/10/201218.5818.8818.1318.40925,629
5/9/201217.9018.6217.8718.48818,056
5/8/201217.6818.3017.5518.25773,047
5/7/201217.8718.0717.5117.66548,851
5/4/201218.0118.2017.8817.98626,313
5/3/201218.7519.0417.9718.17598,939
5/2/201218.5318.8818.3218.71742,151
5/1/201218.7119.1118.5018.711,144,914
4/30/201219.0519.0818.3918.66726,821
4/27/201219.4319.4319.0619.11839,838
4/26/201219.7319.9919.1219.381,557,253
4/25/201218.8620.9818.6119.705,164,738
4/24/201216.4616.6916.2116.40634,210
4/23/201216.3516.6416.1816.48922,421
4/20/201216.4816.7316.2916.63757,198
4/19/201216.1816.7316.1116.35661,871
4/18/201216.6216.6216.1816.20750,072
4/17/201216.3816.9216.3716.76786,131
4/16/201216.4216.6216.0616.24663,947
4/13/201216.7716.8416.2316.31532,730
4/12/201216.5516.9116.4616.871,096,875
4/11/201216.8516.9816.4816.50994,507
4/10/201217.3517.4416.7116.74945,474
4/9/201217.5617.7217.2617.33884,968
4/5/201218.1718.3017.8317.92889,929
4/4/201218.6718.7718.1818.261,457,678
4/3/201219.6619.7718.7218.901,091,652
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center