Unisys Corporation Historical Stock Prices

UIS 
$19.64
*  
0.30
1.5%
Get UIS Alerts
*Delayed - data as of Jul. 6, 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 06-APR-2015 TO 06-JUL-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  19.77  20.03  19.46  19.64 362,644
07/06/2015 19.88 20.03 19.46 19.64 363,854
07/02/2015 20.33 20.44 19.94 19.94 369,765
07/01/2015 20.21 20.4 20.05 20.24 325,740
06/30/2015 20.26 20.5 19.77 19.99 424,409
06/29/2015 20.32 20.5 19.95 20.08 411,933
06/26/2015 20.8 20.83 20.37 20.51 467,981
06/25/2015 20.76 20.81 20.49 20.68 265,070
06/24/2015 21.02 21.114 20.65 20.7 214,936
06/23/2015 20.93 21.05 20.85 21.04 276,484
06/22/2015 20.9 20.99 20.72 20.91 199,407
06/19/2015 20.94 20.94 20.65 20.75 436,529
06/18/2015 20.36 20.935 20.26 20.86 313,800
06/17/2015 20.47 20.51 20.2 20.27 154,719
06/16/2015 20.22 20.49 20.07 20.42 171,639
06/15/2015 20.51 20.51 20.11 20.31 203,943
06/12/2015 20.5 20.79 20.43 20.71 145,144
06/11/2015 20.86 20.86 20.42 20.6 198,847
06/10/2015 20.42 20.84 20.419 20.75 237,941
06/09/2015 20.5 20.5 20.14 20.32 221,027
06/08/2015 20.6 20.6587 20.18 20.48 196,198
06/05/2015 20.3 20.78 20.15 20.67 191,260
06/04/2015 21 21.15 20.3 20.42 212,755
06/03/2015 20.96 21.33 20.92 21.15 505,610
06/02/2015 20.44 21.04 20.44 20.95 326,158
06/01/2015 20.68 20.865 20.35 20.57 270,595
05/29/2015 20.73 20.74 20.33 20.54 238,990
05/28/2015 20.42 20.82 20.38 20.77 308,004
05/27/2015 20.54 20.654 20.365 20.49 306,300
05/26/2015 20.97 20.99 20.4 20.48 298,492
05/22/2015 20.72 21.03 20.6 21 524,886
05/21/2015 20.92 21 20.51 20.73 242,183
05/20/2015 20.98 21.09 20.765 20.97 262,829
05/19/2015 21.09 21.11 20.91 20.93 214,258
05/18/2015 20.67 21.14 20.4 21.06 396,675
05/15/2015 20.84 20.88 20.69 20.71 200,636
05/14/2015 20.73 20.85 20.45 20.83 494,284
05/13/2015 20.74 21.05 20.63 20.63 488,157
05/12/2015 21 21 20.54 20.75 317,621
05/11/2015 21.4 21.54 21.08 21.1 482,656
05/08/2015 21.47 21.5 21.26 21.39 339,412
05/07/2015 21.37 21.6 21.26 21.3 551,696
05/06/2015 21.4 21.5625 21.1 21.39 437,458
05/05/2015 22.29 22.41 21.24 21.29 707,087
05/04/2015 21.95 22.35 21.95 22.21 518,675
05/01/2015 21.85 21.96 21.58 21.86 683,594
04/30/2015 22.27 22.47 21.705 21.77 600,068
04/29/2015 22.29 22.61 22.18 22.46 346,791
04/28/2015 21.85 22.42 21.85 22.41 659,987
04/27/2015 21.85 21.86 21.4 21.83 1,082,178
04/24/2015 22.9 22.9 21.19 21.82 2,418,881
04/23/2015 23.24 23.65 23.1 23.55 302,812
04/22/2015 23.28 23.33 22.81 23.32 176,205
04/21/2015 23.19 23.45 23 23.24 300,819
04/20/2015 22.64 23.19 22.62 23 451,217
04/17/2015 22.68 22.82 22.32 22.49 577,922
04/16/2015 22.83 22.91 22.5459 22.87 454,782
04/15/2015 23.16 23.32 22.78 22.93 553,728
04/14/2015 22.93 23.12 22.81 23.02 522,153
04/13/2015 23.08 23.08 22.88 22.95 398,198
04/10/2015 23.76 23.76 22.73 23.07 582,526
04/09/2015 23.87 23.97 23.2445 23.68 320,499
04/08/2015 23.26 23.94 23.26 23.83 554,112
04/07/2015 23.25 23.5 23.12 23.26 200,214
04/06/2015 22.91 23.38 22.74 23.22 226,182
*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?