UNISYS $18.99

up +0.03


24/5/2013 04:24 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
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
5/19/2011 28.40 28.41 27.77 27.89 5144
5/18/2011 27.46 28.17 27.46 28.15 6262
5/17/2011 27.92 28.04 27.33 27.46 6108
5/16/2011 28.68 28.69 28.14 28.19 3958
5/13/2011 29.15 29.56 28.81 28.85 4351
5/12/2011 28.48 29.22 28.38 29.17 4390
5/11/2011 29.29 29.51 28.60 28.68 5231
5/10/2011 28.46 29.50 28.31 29.46 10603
5/9/2011 28.10 28.24 27.81 28.14 2280
5/6/2011 27.85 28.50 27.76 28.19 5986
5/5/2011 27.27 27.61 27.12 27.42 5588
5/4/2011 28.42 28.54 27.20 27.51 6139
5/3/2011 28.78 28.80 28.06 28.35 8617
5/2/2011 29.81 29.98 28.88 28.89 7099
4/29/2011 29.00 29.75 28.92 29.68 10000
4/28/2011 27.99 28.69 27.76 28.63 11068
4/27/2011 28.66 28.66 27.95 28.02 11560
4/26/2011 30.03 30.50 28.51 28.64 31352
4/25/2011 32.58 33.14 32.58 32.98 6591
4/21/2011 32.39 32.59 31.79 32.50 3729
4/20/2011 32.24 32.37 31.66 32.17 7039
4/19/2011 31.28 31.62 30.99 31.44 3721
4/18/2011 31.09 31.32 30.49 31.29 6148
4/15/2011 31.32 32.07 31.01 31.85 4784
4/14/2011 31.05 31.62 30.76 31.36 4168
4/13/2011 31.26 31.48 31.01 31.35 4889
4/12/2011 30.36 31.17 30.28 31.14 4963
4/11/2011 30.68 30.89 30.45 30.65 4192
4/8/2011 31.38 31.38 30.38 30.57 4210
4/7/2011 31.16 31.72 30.94 31.16 2933
4/6/2011 30.83 31.39 30.81 31.15 5178
4/5/2011 30.85 31.22 30.75 30.83 3056
4/4/2011 31.22 31.32 30.87 31.00 3502
4/1/2011 31.49 31.64 30.73 31.20 6434
3/31/2011 31.69 31.69 30.38 31.22 8201
3/30/2011 31.94 32.00 31.72 31.83 4491
3/29/2011 31.47 31.88 31.38 31.73 3903
3/28/2011 32.38 32.44 31.35 31.41 4264
3/25/2011 32.36 33.10 32.10 32.18 6096
3/24/2011 31.93 32.55 31.55 32.20 4670
3/23/2011 31.56 31.82 31.15 31.60 5573
3/22/2011 32.23 32.26 31.31 31.60 3914
3/21/2011 31.62 32.64 31.25 32.13 11383
3/18/2011 30.87 31.26 30.38 30.97 8935
3/17/2011 31.03 31.03 30.36 30.41 6391
3/16/2011 30.59 31.27 30.17 30.28 9676
3/15/2011 30.24 31.11 30.00 30.83 7618
3/14/2011 31.67 31.75 30.64 31.35 10500
3/11/2011 31.93 32.17 31.33 31.78 6429
3/10/2011 32.46 32.51 31.64 31.90 13078
3/9/2011 33.17 33.51 32.70 32.98 10830
3/8/2011 33.28 34.48 32.81 34.03 8959
3/7/2011 34.77 34.82 32.65 33.18 16370
3/4/2011 35.22 35.32 34.46 34.67 5996
3/3/2011 35.51 35.66 34.94 35.27 12716
3/2/2011 34.65 35.69 34.55 34.93 11291
3/1/2011 36.83 37.06 34.56 34.70 22549
2/28/2011 37.05 37.49 36.75 37.16 8491
2/25/2011 36.51 36.88 35.68 36.74 20319
2/24/2011 36.04 36.67 35.47 36.22 17591
2/23/2011 36.95 37.18 35.64 35.85 38112
2/22/2011 38.64 39.95 37.43 37.43 37155
2/18/2011 41.06 41.15 40.45 41.00 3495
2/17/2011 40.16 41.32 40.01 41.02 5438
2/16/2011 39.87 40.52 39.65 40.33 5903
2/15/2011 39.55 39.83 39.38 39.58 4805
2/14/2011 39.70 40.14 39.59 39.81 5040
2/11/2011 39.07 40.19 38.99 39.99 6082
2/10/2011 37.98 39.56 37.80 39.47 9052
2/9/2011 38.50 38.77 38.00 38.19 9383
2/8/2011 38.13 39.09 37.81 38.81 10609
2/7/2011 36.47 38.85 36.38 38.29 16455
2/4/2011 35.60 36.76 35.47 36.50 11025
2/3/2011 34.83 36.38 34.50 35.60 22026
2/2/2011 29.99 35.33 29.99 34.96 49116
2/1/2011 28.67 29.35 28.40 29.34 8945
1/31/2011 27.69 28.50 27.58 28.33 6332
1/28/2011 28.61 28.85 27.64 27.65 8921
1/27/2011 28.60 28.95 28.58 28.68 7470
1/26/2011 28.06 28.62 27.91 28.58 3770
1/25/2011 27.70 28.00 27.51 28.00 3701
1/24/2011 27.09 27.92 26.95 27.89 17337
1/21/2011 27.31 27.39 27.00 27.10 6975
1/20/2011 27.10 27.50 26.91 27.08 3510
1/19/2011 27.90 28.15 27.23 27.37 4941
1/18/2011 27.00 27.97 26.93 27.93 5033
1/14/2011 26.56 27.21 26.49 27.11 4177
1/13/2011 26.74 26.74 26.40 26.56 2736
1/12/2011 26.87 26.88 26.47 26.72 3353
1/11/2011 27.03 27.15 26.58 26.63 4641
1/10/2011 26.82 27.01 26.60 26.92 3699
1/7/2011 27.32 27.38 26.65 27.00 3757
1/6/2011 26.68 27.45 26.59 27.20 6822
1/5/2011 25.70 26.68 25.70 26.57 6136
1/4/2011 26.49 26.60 25.33 25.79 10040
Marketplace
Trading Center