Unisys Corporation Historical Stock Prices

UIS 
$23.62
*  
0.02
0.08%
Get UIS Alerts
*Delayed - data as of Oct. 24, 2014 12:03 ET  -  Find a broker to begin trading UIS now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    UIS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
12:03  23.53  23.81  23.454  23.62 196,004
10/23/2014 23.85 24.13 23.35 23.6 1,573,337
10/22/2014 23.27 24.77 22.81 23.62 3,445,436
10/21/2014 19.28 19.45 19.18 19.38 772,809
10/20/2014 18.86 19.39 18.84 19.11 1,082,862
10/17/2014 19.21 19.25 18.985 19.07 621,977
10/16/2014 19.14 19.48 18.97 18.99 1,078,235
10/15/2014 18.84 19.58 18.72 19.42 964,146
10/14/2014 19.2 19.46 19.03 19.17 846,419
10/13/2014 19.13 19.45 18.86 19.02 757,554
10/10/2014 19.53 19.84 19.09 19.1 495,963
10/09/2014 20.17 20.46 19.61 19.63 553,346
10/08/2014 20.6 20.76 19.85 20.2 912,887
10/07/2014 20.63 21.25 20.46 20.62 811,875
10/06/2014 23.6 23.75 20.55 20.84 3,104,366
10/03/2014 23.42 23.912 23.24 23.6 219,256
10/02/2014 22.89 23.35 22.605 23.15 191,030
10/01/2014 23.34 23.67 22.88 22.92 374,546
09/30/2014 23.31 23.67 23.21 23.41 510,396
09/29/2014 22.4 23.32 22.4 23.31 355,438
09/26/2014 22.55 22.71 22.39 22.68 360,313
09/25/2014 22.6 22.7 22.33 22.5 443,218
09/24/2014 22.55 22.66 22.2717 22.6 307,525
09/23/2014 22.21 22.54 22.06 22.15 282,357
09/22/2014 22.68 22.8 22 22.25 378,226
09/19/2014 23.04 23.29 22.69 22.8 386,986
09/18/2014 22.76 23.03 22.6901 23 151,180
09/17/2014 22.69 22.87 22.54 22.64 133,531
09/16/2014 22.78 22.89 22.5 22.72 303,563
09/15/2014 23.51 23.56 22.79 22.82 388,021
09/12/2014 23.77 23.83 23.43 23.51 770,480
09/11/2014 23.2 23.76 23.19 23.71 213,655
09/10/2014 23.17 23.34 22.81 23.33 444,587
09/09/2014 23.43 23.58 23.04 23.13 330,637
09/08/2014 23.22 23.49 23.11 23.49 200,211
09/05/2014 23.3 23.36 23.02 23.29 252,487
09/04/2014 23.76 23.99 23.31 23.36 230,797
09/03/2014 23.98 24.2 23.54 23.74 328,734
09/02/2014 23.35 23.97 23.1 23.95 779,547
08/29/2014 23.23 23.43 22.97 23.41 555,659
08/28/2014 23.05 23.28 23.01 23.14 406,644
08/27/2014 23.16 23.45 22.9764 23.14 815,650
08/26/2014 23.12 23.23 22.93 23.18 432,909
08/25/2014 23.19 23.44 22.93 23.07 246,745
08/22/2014 23 23.25 22.69 23.09 374,741
08/21/2014 22.7 23.08 22.61 22.99 348,907
08/20/2014 22.66 22.7801 22.48 22.7 308,701
08/19/2014 22.69 22.8 22.54 22.72 268,336
08/18/2014 22.45 22.87 22.45 22.61 325,027
08/15/2014 22.46 22.56 22.13 22.25 570,827
08/14/2014 22.29 22.38 22.08 22.29 306,198
08/13/2014 21.94 22.26 21.94 22.24 494,766
08/12/2014 22.14 22.34 21.6299 21.83 536,850
08/11/2014 22.01 22.4 21.88 22.26 692,758
08/08/2014 21.78 21.98 21.636 21.92 305,152
08/07/2014 21.65 22.1345 21.52 21.72 671,786
08/06/2014 21.51 21.87 21.3 21.6 831,223
08/05/2014 21.48 22.25 21.48 22.03 1,024,022
08/04/2014 21.4 21.75 20.89 21.7 707,627
08/01/2014 21.25 21.6 21.09 21.24 597,946
07/31/2014 21.21 21.56 21.12 21.29 938,013
07/30/2014 20.89 21.21 20.8 21.18 548,217
07/29/2014 21.14 21.48 20.76 20.78 700,838
07/28/2014 21.57 21.72 21.1 21.13 1,120,869
07/25/2014 21.33 21.82 21.24 21.63 1,073,686
07/24/2014 20.58 21.97 20.58 21.57 2,602,660
07/23/2014 23.17 24.92 19.96 20.07 6,274,197
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?