Finance Home - My Yahoo - Yahoo! - Help

Saturday, November 21, 2009, 3:34PM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

Unisys Corporation (UIS)

On Nov 20: 32.89   0.17 (0.52%)

MORE ON UIS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 32.81 33.00 32.47 32.89 357,400 32.89 19-Nov-09 32.80 33.40 32.35 32.72 757,000 32.72 18-Nov-09 33.70 34.25 32.64 33.22 710,000 33.22 17-Nov-09 33.97 34.05 33.21 33.82 690,000 33.82 16-Nov-09 33.24 34.22 32.95 34.00 611,800 34.00 13-Nov-09 32.45 33.06 32.16 32.84 516,200 32.84 12-Nov-09 32.66 33.43 32.35 32.41 457,600 32.41 11-Nov-09 33.40 34.23 32.23 32.58 694,800 32.58 10-Nov-09 33.76 34.18 32.72 32.94 745,500 32.94 9-Nov-09 31.49 34.46 31.41 33.89 1,444,600 33.89 6-Nov-09 29.67 31.06 29.50 30.99 746,100 30.99 5-Nov-09 29.58 30.50 29.14 29.93 742,000 29.93 4-Nov-09 30.22 30.43 29.24 29.34 611,700 29.34 3-Nov-09 30.19 30.98 29.75 29.94 1,035,700 29.94 2-Nov-09 29.47 30.91 28.60 30.24 1,455,600 30.24 30-Oct-09 29.08 29.55 28.59 29.14 1,452,600 29.14 29-Oct-09 28.42 29.65 28.35 29.18 1,054,500 29.18 28-Oct-09 24.44 28.33 24.19 28.17 1,948,300 28.17 27-Oct-09 27.80 27.80 23.92 24.07 1,249,200 24.07 26-Oct-09 26.16 30.00 26.01 27.17 2,077,700 27.17 26-Oct-09 1 : 10 Stock Split 23-Oct-09 2.80 2.85 2.60 2.62 48,200 26.20 22-Oct-09 2.72 2.82 2.60 2.79 727,200 27.90 21-Oct-09 2.81 2.92 2.70 2.71 559,000 27.10 20-Oct-09 2.94 2.94 2.78 2.79 459,400 27.90 19-Oct-09 2.80 2.93 2.80 2.92 564,300 29.20 16-Oct-09 2.79 2.84 2.70 2.79 613,700 27.90 15-Oct-09 2.91 2.94 2.75 2.77 465,600 27.70 14-Oct-09 3.01 3.04 2.92 2.94 520,300 29.40 13-Oct-09 2.90 3.01 2.77 2.96 552,900 29.60 12-Oct-09 2.88 2.96 2.83 2.89 309,200 28.90 9-Oct-09 2.85 2.90 2.80 2.88 356,400 28.80 8-Oct-09 2.71 2.86 2.71 2.84 668,000 28.40 7-Oct-09 2.69 2.74 2.60 2.71 471,800 27.10 6-Oct-09 2.80 2.84 2.70 2.74 850,500 27.40 5-Oct-09 2.72 2.77 2.61 2.77 448,100 27.70 2-Oct-09 2.55 2.67 2.49 2.60 473,500 26.00 1-Oct-09 2.64 2.69 2.56 2.57 630,800 25.70 30-Sep-09 2.75 2.83 2.60 2.67 546,100 26.70 29-Sep-09 2.76 3.02 2.71 2.74 989,700 27.40 28-Sep-09 2.42 2.78 2.38 2.75 1,312,500 27.50 25-Sep-09 2.53 2.55 2.38 2.40 727,800 24.00 24-Sep-09 2.60 2.71 2.50 2.54 707,700 25.40 23-Sep-09 2.70 2.77 2.58 2.62 1,191,800 26.20 22-Sep-09 2.86 2.91 2.69 2.70 1,522,500 27.00 21-Sep-09 3.00 3.00 2.82 2.83 1,140,900 28.30 18-Sep-09 3.07 3.10 2.90 3.02 536,500 30.20 17-Sep-09 3.08 3.17 3.05 3.06 980,800 30.60 16-Sep-09 3.02 3.10 2.99 3.08 1,643,700 30.80 15-Sep-09 2.90 3.00 2.87 2.96 551,600 29.60 14-Sep-09 2.89 2.92 2.80 2.91 403,200 29.10 11-Sep-09 2.87 3.02 2.84 2.95 981,500 29.50 10-Sep-09 2.59 2.83 2.58 2.81 846,900 28.10 9-Sep-09 2.36 2.59 2.33 2.54 933,000 25.40 8-Sep-09 2.32 2.38 2.29 2.38 413,500 23.80 4-Sep-09 2.35 2.35 2.26 2.29 464,200 22.90 3-Sep-09 2.28 2.35 2.27 2.31 352,800 23.10 2-Sep-09 2.32 2.33 2.12 2.26 470,700 22.60 1-Sep-09 2.43 2.48 2.31 2.33 688,300 23.30 31-Aug-09 2.40 2.45 2.38 2.44 620,900 24.40 28-Aug-09 2.40 2.49 2.39 2.42 731,000 24.20 27-Aug-09 2.44 2.50 2.37 2.43 594,100 24.30 26-Aug-09 2.45 2.47 2.40 2.45 431,000 24.50 25-Aug-09 2.46 2.47 2.37 2.45 776,600 24.50 24-Aug-09 2.26 2.52 2.25 2.38 941,800 23.80 21-Aug-09 2.20 2.26 2.18 2.25 647,700 22.50 20-Aug-09 2.15 2.21 2.12 2.17 373,400 21.70 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions