Unisys Corporation Historical Stock Prices

UIS 
$23
*  
0.21
0.9%
Get UIS Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading UIS now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    UIS Pre-Market
 
 
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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.05  23.16  22.73  23 310,115
03/27/2015 23.16 23.16 22.73 23 310,124
03/26/2015 22.91 23.24 22.69 23.21 156,020
03/25/2015 23.77 23.8 22.84 22.91 294,176
03/24/2015 24.1 24.1 23.45 23.77 196,931
03/23/2015 23.65 24.38 23.65 24.16 402,254
03/20/2015 23.54 23.75 23.37 23.67 341,449
03/19/2015 23.94 23.96 23.25 23.4 241,578
03/18/2015 23.1 24.065 22.99 23.96 297,672
03/17/2015 23.55 23.66 22.91 23.17 269,297
03/16/2015 23.26 23.75 23.095 23.69 155,391
03/13/2015 23.57 23.7 22.85 23.2 143,364
03/12/2015 22.74 23.71 22.72 23.62 223,701
03/11/2015 23.28 23.28 22.46 22.69 271,178
03/10/2015 23.75 23.81 23.25 23.26 257,194
03/09/2015 23.89 24.235 23.74 23.96 619,049
03/06/2015 23.18 23.91 23.13 23.77 409,486
03/05/2015 23.6 23.6 23.12 23.34 316,565
03/04/2015 22.98 23.51 22.78 23.51 544,906
03/03/2015 23.42 23.4765 22.98 23.02 256,739
03/02/2015 22.6 23.64 22.525 23.56 431,297
02/27/2015 22.89 23.18 22.63 22.64 261,293
02/26/2015 22.85 23.04 22.64 22.88 272,959
02/25/2015 22.9 23.08 22.8 22.92 169,611
02/24/2015 22.94 23.27 22.72 22.92 152,041
02/23/2015 23.21 23.39 22.68 23.08 234,125
02/20/2015 23.18 23.3801 22.99 23.19 283,064
02/19/2015 22.92 23.38 22.84 23.23 226,877
02/18/2015 22.96 23.1 22.7 22.95 251,925
02/17/2015 23.4 23.52 22.92 23.07 361,488
02/13/2015 23.07 23.45 23.07 23.37 559,874
02/12/2015 23.27 23.48 23.03 23.1 342,851
02/11/2015 22.84 23.47 22.82 23.09 418,810
02/10/2015 22.99 23.34 22.735 22.86 551,781
02/09/2015 23.11 23.48 22.89 23.01 358,328
02/06/2015 22.66 23.3097 22.66 23.17 460,478
02/05/2015 22.4 22.69 22.31 22.6 338,958
02/04/2015 22.49 22.95 22.26 22.35 461,975
02/03/2015 21.88 22.58 21.69 22.55 883,862
02/02/2015 21.93 22.18 21.53 21.88 1,553,613
01/30/2015 24.18 24.18 21.75 21.93 2,125,273
01/29/2015 25.63 25.64 25 25.28 1,137,362
01/28/2015 26.47 26.612 25.56 25.59 533,383
01/27/2015 26.87 27 26.41 26.45 379,832
01/26/2015 27.14 27.5137 27.14 27.25 313,640
01/23/2015 27.25 27.59 27.1 27.14 208,700
01/22/2015 27 27.39 26.86 27.26 393,506
01/21/2015 26.47 26.97 26.42 26.78 267,073
01/20/2015 26.82 27.15 26.35 26.53 409,831
01/16/2015 26.41 26.93 26.4053 26.74 411,342
01/15/2015 27.16 27.63 26.21 26.52 1,018,417
01/14/2015 27.17 27.5 26.64 27.03 223,377
01/13/2015 27.4 28.03 27.11 27.53 239,705
01/12/2015 27.49 27.5 26.86 27.11 204,167
01/09/2015 27.85 28.04 27.39 27.41 221,507
01/08/2015 27.5 28.162 27.5 27.73 261,278
01/07/2015 27.27 27.4 26.99 27.32 215,693
01/06/2015 28.17 28.21 26.97 27.05 403,537
01/05/2015 28.72 28.795 27.59 28.07 370,212
01/02/2015 29.56 29.8 28.68 28.89 213,639
12/31/2014 29.77 29.93 29.47 29.48 242,226
12/30/2014 29.49 29.7629 29.29 29.65 264,533
12/29/2014 29.55 29.7 29.43 29.63 329,999
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?