UNISYS $18.96

up +0.21


23/5/2013 04:23 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
12/30/2010 25.88 26.15 25.77 25.83 2996
12/29/2010 26.07 26.07 25.85 25.97 2091
12/28/2010 26.16 26.37 25.91 26.03 2674
12/27/2010 25.80 26.32 25.76 26.17 2833
12/23/2010 25.80 26.21 25.72 25.91 3047
12/22/2010 25.85 25.87 25.62 25.80 1504
12/21/2010 25.62 25.90 25.55 25.85 2758
12/20/2010 25.71 25.83 25.56 25.60 2114
12/17/2010 25.37 25.88 25.17 25.58 4239
12/16/2010 25.03 25.42 24.90 25.37 2280
12/15/2010 25.22 25.41 24.96 25.05 3527
12/14/2010 25.28 25.52 25.28 25.34 2714
12/13/2010 25.47 25.65 25.26 25.30 3494
12/10/2010 25.14 25.45 25.11 25.42 3088
12/9/2010 25.50 25.54 25.13 25.13 3780
12/8/2010 25.02 25.30 24.91 25.30 3688
12/7/2010 24.98 25.25 24.83 24.92 5600
12/6/2010 24.46 24.86 24.27 24.67 3711
12/3/2010 24.12 24.65 24.06 24.56 4519
12/2/2010 23.53 24.59 23.49 24.27 8623
12/1/2010 23.09 23.55 23.00 23.53 7562
11/30/2010 22.22 22.81 22.09 22.61 6340
11/29/2010 22.41 22.68 22.36 22.62 4680
11/26/2010 22.17 22.89 21.78 22.65 5010
11/24/2010 21.61 22.42 21.61 22.40 3977
11/23/2010 21.90 22.10 21.64 21.70 4851
11/22/2010 22.56 22.62 22.19 22.38 3313
11/19/2010 22.25 22.78 22.25 22.70 5081
11/18/2010 22.00 22.51 21.95 22.33 5274
11/17/2010 21.57 21.92 21.57 21.68 6444
11/16/2010 22.36 22.36 21.32 21.51 10122
11/15/2010 22.67 22.84 22.50 22.59 7742
11/12/2010 22.88 23.00 22.54 22.58 6756
11/11/2010 23.44 23.44 23.07 23.09 9428
11/10/2010 23.70 23.78 23.39 23.74 5010
11/9/2010 24.12 24.34 23.58 23.71 6422
11/8/2010 24.15 24.46 24.11 24.12 4324
11/5/2010 23.90 24.20 23.72 24.20 7384
11/4/2010 23.83 24.10 23.72 23.98 7217
11/3/2010 23.27 23.54 23.04 23.45 6966
11/2/2010 23.15 23.26 22.85 23.18 8924
11/1/2010 23.08 23.22 22.70 22.80 10002
10/29/2010 23.12 23.41 23.00 23.05 8824
10/28/2010 23.68 23.70 22.90 23.16 17200
10/27/2010 24.25 24.25 23.39 23.60 27813
10/26/2010 26.62 26.62 23.66 24.26 69961
10/25/2010 31.08 31.70 30.78 31.20 12552
10/22/2010 30.47 30.93 30.43 30.78 3181
10/21/2010 30.54 31.16 30.06 30.39 5122
10/20/2010 29.88 30.55 29.77 30.44 4824
10/19/2010 30.15 30.65 29.51 29.71 7041
10/18/2010 30.33 30.79 30.20 30.79 3992
10/15/2010 30.23 30.49 29.71 30.34 6388
10/14/2010 30.25 30.60 29.52 29.88 8123
10/13/2010 28.56 30.56 28.39 30.21 13196
10/12/2010 28.69 28.73 28.09 28.30 4835
10/11/2010 28.53 28.90 28.41 28.71 2848
10/8/2010 28.19 28.55 28.14 28.48 4583
10/7/2010 28.32 28.47 28.05 28.19 3276
10/6/2010 28.34 28.52 27.84 28.16 4812
10/5/2010 27.79 28.52 27.79 28.46 7658
10/4/2010 28.18 28.26 27.41 27.60 4493
10/1/2010 28.26 28.57 28.00 28.36 3626
9/30/2010 28.58 28.89 27.51 27.90 6978
9/29/2010 27.96 28.35 27.74 28.31 6531
9/28/2010 27.93 28.09 27.13 28.06 8511
9/27/2010 27.85 28.36 27.81 27.88 5057
9/24/2010 27.15 27.88 26.97 27.88 6940
9/23/2010 26.77 27.28 26.53 26.65 4909
9/22/2010 27.08 27.68 26.90 27.11 7208
9/21/2010 26.73 27.48 26.66 27.29 7838
9/20/2010 26.01 26.83 25.65 26.73 4559
9/17/2010 25.69 26.07 25.34 25.85 5488
9/16/2010 25.75 25.90 25.33 25.41 3284
9/15/2010 25.87 26.01 25.48 25.87 3656
9/14/2010 26.02 26.34 25.73 25.97 5419
9/13/2010 25.74 26.27 25.52 26.13 7390
9/10/2010 24.87 25.47 24.84 25.35 6114
9/9/2010 24.80 25.03 24.40 24.75 3661
9/8/2010 24.63 24.78 24.17 24.33 4688
9/7/2010 25.29 25.29 24.48 24.53 5373
9/3/2010 25.45 25.57 24.94 25.50 6151
9/2/2010 23.75 24.99 23.51 24.92 6468
9/1/2010 22.80 23.99 22.80 23.98 7675
8/31/2010 22.20 22.64 22.00 22.36 6816
8/30/2010 22.73 23.03 22.29 22.29 4900
8/27/2010 22.26 22.97 21.47 22.91 5774
8/26/2010 22.25 22.66 21.94 21.94 6384
8/25/2010 22.12 22.31 21.73 22.16 11866
8/24/2010 22.11 22.56 21.75 22.40 7545
8/23/2010 22.97 23.16 22.48 22.49 5544
8/20/2010 23.10 23.23 22.24 22.71 8060
8/19/2010 23.96 23.99 23.33 23.48 9376
8/18/2010 23.77 24.26 23.36 24.16 4766
8/17/2010 23.59 24.24 23.46 23.88 7158
8/16/2010 22.81 23.69 22.53 23.24 6533
8/13/2010 22.79 23.41 22.62 23.03 8405
8/12/2010 23.00 23.43 22.68 22.93 9205
8/11/2010 24.00 24.01 23.08 23.46 11912
8/10/2010 24.95 25.14 24.05 24.34 10711
Marketplace
Trading Center