Unisys Corp $28.89

up +0.96


16/4/2014 06:40 PM  |  NYSE : UIS  
Industries : Computer Software & Services / Information Technology Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIS historical data

Date Open High Low Close Volume
2/2/201129.9935.3329.9934.964,911,770
2/1/201128.6729.3528.4029.34895,220
1/31/201127.6928.5027.5828.33633,202
1/28/201128.6128.8527.6427.65892,041
1/27/201128.6028.9528.5828.68747,070
1/26/201128.0628.6227.9128.58376,994
1/25/201127.7028.0027.5128.00370,055
1/24/201127.0927.9226.9527.891,733,880
1/21/201127.3127.3927.0027.10697,458
1/20/201127.1027.5026.9127.08351,094
1/19/201127.9028.1527.2327.37494,373
1/18/201127.0027.9726.9327.93503,236
1/14/201126.5627.2126.4927.11417,614
1/13/201126.7426.7426.4026.56273,817
1/12/201126.8726.8826.4726.72335,222
1/11/201127.0327.1526.5826.63464,093
1/10/201126.8227.0126.6026.92369,835
1/7/201127.3227.3826.6527.00375,654
1/6/201126.6827.4526.5927.20682,194
1/5/201125.7026.6825.7026.57613,719
1/4/201126.4926.6025.3325.791,003,920
1/3/201126.2326.4926.0026.40308,514
12/31/201025.7125.9625.6525.89274,461
12/30/201025.8826.1525.7725.83299,586
12/29/201026.0726.0725.8525.97209,086
12/28/201026.1626.3725.9126.03267,338
12/27/201025.8026.3225.7626.17283,287
12/23/201025.8026.2125.7225.91304,701
12/22/201025.8525.8725.6225.80150,426
12/21/201025.6225.9025.5525.85275,851
12/20/201025.7125.8325.5625.60213,180
12/17/201025.3725.8825.1725.58424,143
12/16/201025.0325.4224.9025.37227,983
12/15/201025.2225.4124.9625.05352,677
12/14/201025.2825.5225.2825.34271,316
12/13/201025.4725.6525.2625.30349,472
12/10/201025.1425.4525.1125.42308,706
12/9/201025.5025.5425.1325.13377,936
12/8/201025.0225.3024.9125.30368,883
12/7/201024.9825.2524.8324.92559,930
12/6/201024.4624.8624.2724.67371,083
12/3/201024.1224.6524.0624.56452,381
12/2/201023.5324.5923.4924.27862,852
12/1/201023.0923.5523.0023.53758,176
11/30/201022.2222.8122.0922.61634,615
11/29/201022.4122.6822.3622.62467,932
11/26/201022.1722.8921.7822.65500,990
11/24/201021.6122.4221.6122.40398,959
11/23/201021.9022.1021.6421.70485,804
11/22/201022.5622.6222.1922.38331,788
11/19/201022.2522.7822.2522.70509,346
11/18/201022.0022.5121.9522.33527,398
11/17/201021.5721.9221.5721.68645,299
11/16/201022.3622.3621.3221.511,013,150
11/15/201022.6722.8422.5022.59774,646
11/12/201022.8823.0022.5422.58677,827
11/11/201023.4423.4423.0723.09942,748
11/10/201023.7023.7823.3923.74501,276
11/9/201024.1224.3423.5823.71642,633
11/8/201024.1524.4624.1124.12432,394
11/5/201023.9024.2023.7224.20738,567
11/4/201023.8324.1023.7223.98722,816
11/3/201023.2723.5423.0423.45696,507
11/2/201023.1523.2622.8523.18892,391
11/1/201023.0823.2222.7022.801,000,430
10/29/201023.1223.4123.0023.05882,484
10/28/201023.6823.7022.9023.161,720,620
10/27/201024.2524.2523.3923.602,781,210
10/26/201026.6226.6223.6624.266,997,890
10/25/201031.0831.7030.7831.201,255,150
10/22/201030.4730.9330.4330.78318,097
10/21/201030.5431.1630.0630.39513,852
10/20/201029.8830.5529.7730.44483,692
10/19/201030.1530.6529.5129.71706,458
10/18/201030.3330.7930.2030.79399,150
10/15/201030.2330.4929.7130.34639,117
10/14/201030.2530.6029.5229.88813,436
10/13/201028.5630.5628.3930.211,321,050
10/12/201028.6928.7328.0928.30483,445
10/11/201028.5328.9028.4128.71285,110
10/8/201028.1928.5528.1428.48458,734
10/7/201028.3228.4728.0528.19328,673
10/6/201028.3428.5227.8428.16482,091
10/5/201027.7928.5227.7928.46767,949
10/4/201028.1828.2627.4127.60449,284
10/1/201028.2628.5728.0028.36363,189
9/30/201028.5828.8927.5127.90698,331
9/29/201027.9628.3527.7428.31653,089
9/28/201027.9328.0927.1328.06851,088
9/27/201027.8528.3627.8127.88505,618
9/24/201027.1527.8826.9727.88693,937
9/23/201026.7727.2826.5326.65492,022
9/22/201027.0827.6826.9027.11720,765
9/21/201026.7327.4826.6627.29783,792
9/20/201026.0126.8325.6526.73462,066
9/17/201025.6926.0725.3425.85548,702
9/16/201025.7525.9025.3325.41328,329
9/15/201025.8726.0125.4825.87365,503
9/14/201026.0226.3425.7325.97541,838
9/13/201025.7426.2725.5226.13739,810
Trading Center