Unisys Corp $21.39

down -0.24


28/7/2014 12:45 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
5/19/201128.4028.4127.7727.89514,371
5/18/201127.4628.1727.4628.15627,143
5/17/201127.9228.0427.3327.46611,613
5/16/201128.6828.6928.1428.19395,768
5/13/201129.1529.5628.8128.85435,160
5/12/201128.4829.2228.3829.17439,033
5/11/201129.2929.5128.6028.68523,551
5/10/201128.4629.5028.3129.461,060,488
5/9/201128.1028.2427.8128.14229,186
5/6/201127.8528.5027.7628.19598,988
5/5/201127.2727.6127.1227.42559,771
5/4/201128.4228.5427.2027.51614,084
5/3/201128.7828.8028.0628.35862,042
5/2/201129.8129.9828.8828.89709,918
4/29/201129.0029.7528.9229.681,034,990
4/28/201127.9928.6927.7628.631,106,799
4/27/201128.6628.6627.9528.021,156,293
4/26/201130.0330.5028.5128.643,135,344
4/25/201132.5833.1432.5832.98659,097
4/21/201132.3932.5931.7932.50373,395
4/20/201132.2432.3731.6632.17705,056
4/19/201131.2831.6230.9931.44372,063
4/18/201131.0931.3230.4931.29615,278
4/15/201131.3232.0731.0131.85478,449
4/14/201131.0531.6230.7631.36416,953
4/13/201131.2631.4831.0131.35489,070
4/12/201130.3631.1730.2831.14496,475
4/11/201130.6830.8930.4530.65419,338
4/8/201131.3831.3830.3830.57420,923
4/7/201131.1631.7230.9431.16293,464
4/6/201130.8331.3930.8131.15518,069
4/5/201130.8531.2230.7530.83305,961
4/4/201131.2231.3230.8731.00350,543
4/1/201131.4931.6430.7331.20643,907
3/31/201131.6931.6930.3831.22820,698
3/30/201131.9432.0031.7231.83449,049
3/29/201131.4731.8831.3831.73390,819
3/28/201132.3832.4431.3531.41426,318
3/25/201132.3633.1032.1032.18609,913
3/24/201131.9332.5531.5532.20467,079
3/23/201131.5631.8231.1531.60557,227
3/22/201132.2332.2631.3131.60391,634
3/21/201131.6232.6431.2532.131,138,533
3/18/201130.8731.2630.3830.97893,975
3/17/201131.0331.0330.3630.41639,557
3/16/201130.5931.2730.1730.28967,780
3/15/201130.2431.1130.0030.83762,540
3/14/201131.6731.7530.6431.351,050,018
3/11/201131.9332.1731.3331.78643,004
3/10/201132.4632.5131.6431.901,307,956
3/9/201133.1733.5132.7032.981,082,962
3/8/201133.2834.4832.8134.03896,187
3/7/201134.7734.8232.6533.181,638,190
3/4/201135.2235.3234.4634.67599,803
3/3/201135.5135.6634.9435.271,271,996
3/2/201134.6535.6934.5534.931,129,003
3/1/201136.8337.0634.5634.702,254,974
2/28/201137.0537.4936.7537.16849,053
2/25/201136.5136.8835.6836.742,031,852
2/24/201136.0436.6735.4736.221,760,151
2/23/201136.9537.1835.6435.853,811,187
2/22/201138.6439.9537.4337.433,715,441
2/18/201141.0641.1540.4541.00349,415
2/17/201140.1641.3240.0141.02543,747
2/16/201139.8740.5239.6540.33590,229
2/15/201139.5539.8339.3839.58480,414
2/14/201139.7040.1439.5939.81503,914
2/11/201139.0740.1938.9939.99608,522
2/10/201137.9839.5637.8039.47905,308
2/9/201138.5038.7738.0038.19938,465
2/8/201138.1339.0937.8138.811,060,832
2/7/201136.4738.8536.3838.291,645,414
2/4/201135.6036.7635.4736.501,102,540
2/3/201134.8336.3834.5035.602,202,744
2/2/201129.9935.3329.9934.964,911,774
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
1/24/201127.0927.9226.9527.891,733,884
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
1/4/201126.4926.6025.3325.791,003,923
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
Trading Center