Unisys Corp $21.13

down -0.50


28/7/2014 04:03 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
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
7/27/201122.0922.1421.4121.431,186,531
7/26/201124.1924.2622.2922.322,774,893
7/25/201125.8225.8825.1525.39700,053
7/22/201126.1726.5026.1026.24296,879
7/21/201126.0926.2125.8626.18371,561
7/20/201126.0926.1025.5925.92310,060
7/19/201125.2626.0725.2626.07367,080
7/18/201125.2325.3724.6724.95493,673
7/15/201125.0125.3524.9225.29362,611
7/14/201125.2425.5024.7124.89309,245
7/13/201125.0925.4324.8125.19293,510
7/12/201124.9825.2524.8024.83326,336
7/11/201125.8026.1025.0625.18412,325
7/8/201126.1926.4326.1526.26383,459
7/7/201126.2126.8626.2126.63355,909
7/6/201126.0926.2525.7726.05545,515
7/5/201126.2426.8626.0926.17678,045
7/1/201125.7326.2225.4026.22430,932
6/30/201125.3325.9225.3325.70655,912
6/29/201125.1025.3424.9325.27416,117
6/28/201124.5324.9824.5324.97338,262
6/27/201124.3224.5924.0824.36546,783
6/24/201125.0225.2124.3324.37294,685
6/23/201124.9925.0124.2024.88468,965
6/22/201125.5525.9425.3125.37207,057
6/21/201124.6825.8024.6025.74370,764
6/20/201124.1124.6424.0524.44243,119
6/17/201124.7124.7124.1524.24451,502
6/16/201124.4824.8724.1524.45347,609
6/15/201124.6225.1024.3724.41573,888
6/14/201124.7225.1024.7224.95623,970
6/13/201124.8124.8824.3024.52396,555
6/10/201125.2025.2724.6524.76363,603
6/9/201125.2625.5525.0025.43416,591
6/8/201125.6225.6225.1325.20414,590
6/7/201125.9025.9025.4625.68550,988
6/6/201126.2226.4025.5125.60419,672
6/3/201126.4926.6726.0626.19583,874
6/2/201127.2027.4426.8226.92322,424
6/1/201127.8627.9827.1327.17552,297
5/31/201128.0628.1727.4427.95527,296
5/27/201127.5927.7927.4727.70221,083
5/26/201127.1227.5026.8427.42322,781
5/25/201127.0527.4026.6527.29374,783
5/24/201127.1927.3327.0327.05356,874
5/23/201127.1327.3427.0027.13422,591
Trading Center