NATIONAL CINEMEDIA $17.38

up +0.27


19/6/2013 09:19 AM  |  NASDAQ : NCMI  |  Industries : Professional, Scientific, and Technical Services / Advertising, Public Relations, and Related Services
Type:

NCMI historical data

Date Open High Low Close Volume
6/18/2013 17.01 17.34 16.83 17.11 2078
6/17/2013 17.13 17.26 16.84 16.94 929
6/14/2013 17.02 17.26 16.80 16.93 1231
6/13/2013 16.68 17.02 16.59 17.01 2060
6/12/2013 17.02 17.02 16.52 16.63 1466
6/11/2013 17.01 17.03 16.71 16.86 2063
6/10/2013 17.25 17.26 16.99 17.14 1334
6/7/2013 17.27 17.42 17.09 17.14 1706
6/6/2013 16.88 17.16 16.77 17.10 1898
6/5/2013 17.44 17.44 16.89 16.90 2171
6/4/2013 17.49 17.91 17.32 17.44 6516
6/3/2013 16.92 17.50 16.85 17.46 4428
5/31/2013 16.79 16.91 16.59 16.61 1657
5/30/2013 17.11 17.13 16.83 16.85 1344
5/29/2013 17.21 17.21 16.88 17.00 1682
5/28/2013 17.46 17.70 17.12 17.26 2387
5/24/2013 17.32 17.45 17.15 17.21 1797
5/23/2013 16.97 17.39 16.97 17.37 2149
5/22/2013 17.06 17.20 16.95 17.07 1993
5/21/2013 17.09 17.30 16.92 17.09 2074
5/20/2013 16.84 17.23 16.84 17.06 2901
5/17/2013 16.78 16.96 16.62 16.94 2048
5/16/2013 16.59 16.95 16.59 16.76 2380
5/15/2013 16.73 16.84 16.67 16.69 1052
5/14/2013 16.77 16.93 16.62 16.83 1726
5/13/2013 16.89 17.02 16.76 16.98 1854
5/10/2013 16.93 17.17 16.92 16.98 1544
5/9/2013 16.81 17.07 16.76 16.94 3090
5/8/2013 17.19 17.27 16.80 16.90 2266
5/7/2013 16.59 17.44 16.59 17.20 5257
5/6/2013 16.81 16.94 16.48 16.70 1198
5/3/2013 19.00 19.00 16.52 16.77 4592
5/2/2013 15.58 16.05 15.58 15.98 3256
5/1/2013 16.12 16.27 15.50 15.55 4647
4/30/2013 16.60 16.62 16.19 16.24 2287
4/29/2013 16.35 16.70 16.27 16.57 1774
4/26/2013 16.34 16.38 16.09 16.29 2615
4/25/2013 16.13 16.43 16.06 16.34 2188
4/24/2013 15.80 16.08 15.71 16.07 1287
4/23/2013 15.55 15.85 15.41 15.76 1611
4/22/2013 14.08 15.49 14.01 15.39 3381
4/19/2013 14.32 14.61 14.29 14.36 2941
4/18/2013 14.81 14.81 14.26 14.33 2674
4/17/2013 15.22 15.38 14.54 14.77 1634
4/16/2013 15.22 15.43 15.11 15.37 1391
4/15/2013 15.74 15.80 15.07 15.10 1740
4/12/2013 15.70 15.85 15.47 15.85 934
4/11/2013 15.85 15.93 15.71 15.71 755
4/10/2013 15.67 16.09 15.54 15.89 1882
4/9/2013 15.68 15.72 15.46 15.54 1140
4/8/2013 15.46 15.63 15.32 15.62 708
4/5/2013 15.06 15.42 15.05 15.40 1038
4/4/2013 15.36 15.39 15.13 15.30 1404
4/3/2013 15.34 15.54 15.17 15.30 1194
4/2/2013 15.46 15.46 15.23 15.36 3181
4/1/2013 15.71 15.77 15.03 15.36 2618
3/28/2013 15.59 15.93 15.59 15.78 2894
3/27/2013 15.30 15.60 15.22 15.41 985
3/26/2013 15.21 15.53 15.08 15.41 1717
3/25/2013 15.04 15.17 14.81 15.11 669
3/22/2013 14.98 15.08 14.97 15.04 587
3/21/2013 15.12 15.17 14.87 14.97 1103
3/20/2013 15.36 15.38 15.16 15.20 1366
3/19/2013 15.32 15.45 15.08 15.28 1149
3/18/2013 15.33 15.46 15.16 15.26 998
3/15/2013 15.25 15.72 15.09 15.54 2732
3/14/2013 15.01 15.26 15.01 15.22 1112
3/13/2013 14.67 15.07 14.48 15.03 2600
3/12/2013 14.92 14.95 14.57 14.70 1792
3/11/2013 14.80 15.35 14.80 14.96 1333
3/8/2013 15.12 15.12 14.71 14.84 3153
3/7/2013 14.94 15.00 14.73 14.97 1281
3/6/2013 15.16 15.19 14.92 14.98 854
3/5/2013 15.04 15.23 14.98 15.15 1034
3/4/2013 15.25 15.30 14.98 15.15 2704
3/1/2013 15.12 15.38 15.00 15.25 1745
2/28/2013 15.17 15.42 15.15 15.25 2183
2/27/2013 15.16 15.45 15.13 15.21 1601
2/26/2013 15.10 15.47 15.04 15.20 2110
2/25/2013 14.96 15.16 14.94 14.99 2800
2/22/2013 13.86 14.93 13.38 14.93 5563
2/21/2013 15.37 15.42 14.97 15.07 1942
2/20/2013 15.38 15.65 15.32 15.37 1684
2/19/2013 15.54 15.54 15.33 15.42 1659
2/15/2013 15.61 15.65 15.35 15.55 1137
2/14/2013 15.46 15.79 15.46 15.52 684
2/13/2013 15.54 15.60 15.40 15.51 648
2/12/2013 15.39 15.67 15.37 15.54 841
2/11/2013 15.49 15.63 15.20 15.37 834
2/8/2013 15.17 15.62 15.17 15.52 1408
2/7/2013 15.30 15.35 15.08 15.12 862
2/6/2013 15.13 15.30 14.90 15.26 859
2/5/2013 15.35 15.43 15.18 15.22 961
2/4/2013 15.40 15.43 15.25 15.32 1641
2/1/2013 15.39 15.63 15.28 15.46 3255
1/31/2013 14.91 15.33 14.88 15.28 3632
1/30/2013 15.07 15.15 14.72 14.89 1653
1/29/2013 15.00 15.12 14.92 15.10 1196
1/28/2013 14.94 15.05 14.90 14.99 1737
1/25/2013 15.03 15.04 14.88 14.95 1165
Marketplace
Trading Center