$22.92 -0.49 (%) Unisys Corp - NYSE

Oct. 1, 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
12/16/201120.8621.1220.3720.37660,993
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
11/7/201126.2726.4525.1726.01361,136
11/4/201125.9226.5125.5726.45483,607
11/3/201125.6626.4624.6726.33628,008
11/2/201125.3426.0724.9625.30903,244
11/1/201124.7225.5124.6125.041,023,206
10/31/201127.0227.0625.9725.99628,622
10/28/201127.2027.4326.8827.28769,166
10/27/201126.7527.4026.3427.321,631,333
10/26/201126.6727.1325.1526.302,383,030
10/25/201124.5126.7224.0026.306,326,037
10/24/201119.1620.2218.5320.021,239,260
10/21/201119.1519.4318.7519.11401,582
10/20/201118.7618.8418.1518.75487,775
10/19/201119.0019.1618.5318.63322,767
10/18/201118.4619.1717.9419.03468,109
10/17/201119.0519.4018.3618.41443,155
10/14/201119.2019.3418.6019.23347,159
10/13/201118.5919.0818.3318.93392,036
10/12/201118.2818.9918.1918.79778,178
10/11/201117.4318.1817.4318.04520,596
10/10/201117.1917.6717.0117.62491,478
10/7/201116.9617.1116.4416.74613,587
10/6/201116.1617.0115.9716.91575,707
10/5/201115.2116.2914.9116.23783,458
10/4/201114.0215.0413.7714.991,069,285
10/3/201115.5015.5414.1814.28805,513
9/30/201116.2916.4915.6815.69476,335
9/29/201117.2417.2416.2016.68533,693
9/28/201117.0217.0816.5116.61736,241
9/27/201116.9017.3016.5816.95760,806
9/26/201116.1016.4015.9016.37714,125
9/23/201115.1415.9515.0115.911,183,058
9/22/201115.4515.6915.0015.17832,237
9/21/201116.3216.6716.0216.02533,394
9/20/201116.6216.9216.2916.36528,653
9/19/201116.4316.7516.1416.50380,262
9/16/201117.1317.1316.6716.84446,957
9/15/201116.6816.9816.4216.95427,185
9/14/201116.2316.6715.8016.47423,243
9/13/201115.8816.2715.8416.07683,290
9/12/201115.5615.9115.3515.81599,116
9/9/201116.0316.3315.5715.99798,265
9/8/201116.3716.6416.1716.29604,057
9/7/201115.8116.5515.8116.491,006,746
9/6/201115.6515.7315.1315.45697,277
9/2/201116.7816.8016.2416.30753,875
9/1/201117.6317.8717.2117.27643,334
8/31/201117.7117.9517.4117.59713,872
8/30/201117.0517.6616.8117.552,718,191
8/29/201117.0617.3016.9917.161,235,548
8/26/201116.2116.7816.0116.75420,106
8/25/201117.1917.2916.3216.40449,370
8/24/201116.5617.2016.4716.99733,989
8/23/201115.9316.6515.7716.61716,829
8/22/201116.3416.4215.6715.82592,744
8/19/201116.2616.5515.8115.83707,403
8/18/201117.7017.7016.3916.551,329,121
8/17/201118.7018.7918.3018.41591,881
8/16/201118.3218.6718.1718.55758,728
8/15/201118.6118.8018.2818.70446,124
8/12/201118.3418.7318.0218.37628,422
8/11/201117.0518.5616.8018.271,783,499
8/10/201117.3417.8516.8616.881,710,158
8/9/201116.9817.7916.2317.761,324,725
8/8/201118.2518.7616.5616.581,205,864
8/5/201119.5219.7418.3918.90962,542
8/4/201120.2220.3219.1119.11853,187
8/3/201120.6320.7319.8720.63577,998
8/2/201121.0521.8020.5120.541,348,446
8/1/201121.2021.5820.2120.53814,851
7/29/201120.9221.0620.5920.771,733,022
7/28/201121.3621.5621.1121.24777,268
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center