Unisys Corporation Historical Stock Prices

UIS 
$29.8
*  
0.03
0.1%
Get UIS Alerts
*Delayed - data as of Dec. 26, 2014 11:16 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
11:16  29.78  29.93  29.7475  29.80 81,781
12/24/2014 30.07 30.07 29.6192 29.77 250,877
12/23/2014 29.12 30.65 28.94 30.2 873,961
12/22/2014 28.3 28.98 28.3 28.96 549,565
12/19/2014 27.81 28.35 27.81 28.27 549,462
12/18/2014 27.71 28.08 27.6 27.82 497,856
12/17/2014 26.22 27.39 26.02 27.31 481,864
12/16/2014 24.12 26.63 24.12 26.1 1,460,225
12/15/2014 24.93 25 24.16 24.22 413,328
12/12/2014 25.14 25.44 24.6601 24.83 244,901
12/11/2014 25.45 25.97 25.38 25.44 232,478
12/10/2014 25.84 25.99 25.28 25.34 277,298
12/09/2014 25.45 26.09 25.21 26.01 281,523
12/08/2014 26.06 26.33 25.53 25.68 322,920
12/05/2014 26.15 26.59 26.15 26.19 501,226
12/04/2014 26.8 26.86 26.08 26.15 315,097
12/03/2014 26.42 26.99 26.3673 26.86 293,512
12/02/2014 26.2 26.67 26.146 26.46 205,892
12/01/2014 26.68 26.71 26.16 26.17 228,113
11/28/2014 26.67 27.2 26.46 26.72 162,476
11/26/2014 26.64 26.81 26.53 26.6 203,219
11/25/2014 26.97 27.19 26.54 26.71 394,540
11/24/2014 26.77 27.15 26.44 26.86 385,854
11/21/2014 27.26 27.285 26.75 26.77 263,128
11/20/2014 26.3 27.05 26.24 26.82 483,480
11/19/2014 26.84 26.84 26.28 26.32 457,429
11/18/2014 27.28 27.6 26.83 26.87 446,732
11/17/2014 27.69 27.75 27.08 27.15 692,303
11/14/2014 27.29 27.84 27.2 27.79 471,529
11/13/2014 27.89 27.89 27.09 27.3 380,838
11/12/2014 27.52 28.01 27.39 27.9 323,456
11/11/2014 27.4 27.75 27.14 27.66 391,473
11/10/2014 27.31 27.69 27.08 27.37 374,582
11/07/2014 26.85 27.32 26.68 27.29 391,279
11/06/2014 26.34 26.86 26.3 26.85 576,874
11/05/2014 26.06 26.59 26.05 26.27 549,715
11/04/2014 26.18 26.39 25.81 25.94 328,955
11/03/2014 25.79 26.371 25.41 26.25 725,518
10/31/2014 25.62 25.92 25.1964 25.64 711,512
10/30/2014 24.31 25.38 24.19 25.14 1,014,380
10/29/2014 24.42 24.736 24.17 24.46 765,641
10/28/2014 23.73 24.45 23.65 24.41 761,901
10/27/2014 23.65 23.87 23.4109 23.65 767,781
10/24/2014 23.64 23.81 23.454 23.69 908,487
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
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?