$26.71 -0.15 (%) Unisys Corp - NYSE

Nov. 25, 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
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center