Historical Stock Prices

UIS 
$21.93
*  
3.35
13.25%
Get UIS Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading UIS now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
12/26/2014 29.93 29.93 29.58 29.63 261,760
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
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?