$13.15 +0.15 (%) Unisys Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIS historical data

Date Open High Low Close Volume
4/10/201430.1330.1828.2828.53661,007
4/9/201429.7330.2729.6230.25405,033
4/8/201429.6930.1829.2729.70507,105
4/7/201430.1930.3729.3529.71528,668
4/4/201431.3231.3229.8230.43910,191
4/3/201431.6031.7130.5531.12660,698
4/2/201431.3231.6931.2231.59543,514
4/1/201430.5631.2030.4731.19769,299
3/31/201429.1030.4929.0130.461,555,344
3/28/201428.8129.4628.6528.73528,316
3/27/201429.4929.7028.4628.76951,038
3/26/201430.6130.9129.6229.63600,884
3/25/201430.8131.0029.9530.36613,984
3/24/201430.7731.1730.3730.57711,810
3/21/201431.0531.2030.7630.88694,882
3/20/201431.1631.4930.6430.94431,893
3/19/201431.3931.5930.9531.22524,399
3/18/201430.0031.6029.9731.321,203,061
3/17/201430.3730.6029.6329.99646,894
3/14/201429.9930.3829.9029.99698,818
3/13/201430.8830.9029.9330.10813,253
3/12/201430.7031.0130.4630.84788,002
3/11/201431.7531.9130.4830.821,802,762
3/10/201433.3933.8432.8933.06690,084
3/7/201434.4534.4833.2433.32960,206
3/6/201434.9834.9833.9834.43669,762
3/5/201434.9535.0034.4734.93630,443
3/4/201433.9535.2033.7634.94768,268
3/3/201433.6633.8332.7933.42645,328
2/28/201435.8536.0534.2134.221,136,307
2/27/201434.1935.7634.1435.74846,783
2/26/201434.8635.5334.1034.201,050,556
2/25/201433.9834.9033.9034.88575,853
2/24/201433.3434.3933.2333.96369,365
2/21/201433.3033.5632.8733.34361,374
2/20/201432.6033.3632.5733.11612,726
2/19/201432.8232.9332.3432.59497,291
2/18/201432.3533.1832.3132.97435,393
2/14/201432.2332.5532.0432.36364,462
2/13/201431.9532.3431.7932.33250,458
2/12/201432.8633.2432.1232.27384,157
2/11/201432.8732.9532.3932.84362,016
2/10/201432.1033.5832.0932.89721,697
2/7/201431.5732.1131.2332.10658,010
2/6/201431.7131.9331.2931.42546,396
2/5/201431.8032.1530.2531.681,125,760
2/4/201432.4232.4231.7932.081,005,992
2/3/201434.2834.8531.6632.351,631,611
1/31/201434.2435.4033.8234.272,870,089
1/30/201430.7831.2830.4831.151,966,136
1/29/201430.5531.1830.2130.53500,356
1/28/201430.9231.0830.1230.92592,347
1/27/201430.6231.5830.5030.82530,266
1/24/201431.9831.9830.4330.50774,535
1/23/201432.7533.1332.0632.18382,622
1/22/201432.7833.1332.5032.92564,645
1/21/201432.8933.2332.5732.80471,662
1/17/201432.8833.1032.3632.53387,666
1/16/201432.9733.1932.7232.96352,843
1/15/201432.8333.4732.6333.12636,837
1/14/201431.2532.8131.2532.79532,075
1/13/201431.6932.3230.7631.12773,074
1/10/201433.0333.1231.5831.741,295,440
1/9/201433.6334.1433.5033.74522,893
1/8/201433.6633.9033.3433.55355,586
1/7/201433.6233.7333.2533.63464,832
1/6/201433.2433.9533.1833.45628,581
1/3/201432.8933.1132.2332.98560,422
1/2/201433.4033.4532.5732.97518,834
12/31/201333.6033.7233.4533.57356,220
12/30/201334.2534.2533.3533.60683,077
12/27/201334.4134.7834.0134.34356,455
12/26/201334.2534.3833.8334.24271,103
12/24/201334.0434.4333.8034.15189,043
12/23/201333.6134.6733.4234.08780,575
12/20/201332.6333.7332.1033.551,197,239
12/19/201330.7833.4130.7432.361,495,996
12/18/201330.8530.9730.0730.91356,433
12/17/201330.7031.2530.5530.82438,342
12/16/201330.0130.8729.8930.76347,218
12/13/201329.5129.9829.4529.85387,712
12/12/201329.6529.8629.4329.48253,585
12/11/201330.5030.5229.6029.70351,506
12/10/201330.1430.6229.8830.48472,772
12/9/201330.1730.7130.0930.16769,468
12/6/201327.9630.2527.9630.001,285,782
12/5/201328.1828.3527.4127.50790,552
12/4/201327.9828.5227.7428.32487,112
12/3/201327.6728.2527.5228.02550,512
12/2/201327.4028.0627.2527.74486,722
11/29/201327.9528.0527.2227.47290,702
11/27/201327.1627.8827.0027.80377,998
11/26/201326.7627.1326.6527.06208,445
11/25/201326.8727.0626.7126.79182,221
11/22/201326.9326.9826.7126.88314,732
11/21/201326.4726.9026.4526.85314,430
11/20/201326.3726.5426.2526.37190,480
11/19/201326.5126.6726.1026.30374,750
11/18/201327.0827.1226.4426.51301,843
11/15/201327.3227.3826.9327.06407,188
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center