National CineMedia Inc $14.92

up +0.01


15/4/2014 08:10 PM  |  NASDAQ : NCMI  
Industries : Media / Marketing Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCMI historical data

Date Open High Low Close Volume
4/15/201414.9214.9714.5914.92264,928
4/14/201415.0615.1514.7414.91538,379
4/11/201415.0215.2514.8714.89436,355
4/10/201415.6015.8114.9515.173,583,350
4/9/201415.4815.6815.3915.65204,593
4/8/201415.3815.5215.2215.41147,504
4/7/201415.6215.8315.1915.33190,042
4/4/201416.0116.0415.5615.64359,208
4/3/201415.8615.9815.7615.90352,430
4/2/201415.5715.8215.4715.82331,580
4/1/201415.4215.6815.3115.58714,673
3/31/201414.8915.2314.8215.00273,408
3/28/201414.7815.0414.7014.85214,581
3/27/201414.6815.0014.6514.81252,988
3/26/201414.8815.2114.7214.74555,023
3/25/201414.8714.9614.7314.76239,057
3/24/201415.2515.2514.7614.82207,873
3/21/201414.9215.2614.8015.21533,677
3/20/201414.7614.9214.7014.78129,865
3/19/201415.3415.3714.7214.83209,359
3/18/201415.0615.4114.9715.39264,126
3/17/201415.1415.2915.0215.06219,067
3/14/201415.0115.2715.0115.09203,907
3/13/201415.4515.4714.8615.08320,769
3/12/201414.8815.3714.8315.37345,824
3/11/201415.1715.2014.7614.92480,784
3/10/201415.0115.2014.9315.16236,478
3/7/201415.3015.3915.0215.06270,415
3/6/201415.4815.5415.0115.19585,651
3/5/201415.4515.5315.2715.43665,119
3/4/201415.3615.6815.0515.522,396,710
3/3/201414.9315.9714.7015.851,044,770
2/28/201415.6915.8515.3415.36502,311
2/27/201415.7415.8215.4215.62671,812
2/26/201415.9115.9515.5815.73480,027
2/25/201416.1516.1515.5615.83573,213
2/24/201415.8816.5015.5415.60554,033
2/21/201416.0116.3313.9415.783,358,720
2/20/201418.2318.4217.9517.99271,577
2/19/201418.5218.7318.1718.23198,286
2/18/201418.7518.8218.5518.57252,796
2/14/201418.1118.7517.9218.68601,542
2/13/201417.8218.2217.8218.08255,595
2/12/201418.0718.3017.9017.96150,403
2/11/201418.2118.2818.0118.11196,193
2/10/201418.2918.4317.9618.23131,129
2/7/201418.2818.4418.1018.30148,002
2/6/201418.0918.3518.0918.25200,768
2/5/201418.0418.1317.8318.01184,297
2/4/201418.0418.3216.5918.13224,534
2/3/201418.7018.8617.7017.95259,295
1/31/201418.4519.3818.3518.68199,834
1/30/201418.9519.1518.7218.73237,110
1/29/201419.1819.2918.8018.80145,334
1/28/201419.3019.4319.1119.31244,299
1/27/201419.5019.6119.1319.29290,445
1/24/201419.5019.5019.2219.45205,115
1/23/201419.4919.6119.1119.53399,959
1/22/201419.3519.5019.2819.47139,157
1/21/201419.2919.4319.0719.24191,414
1/17/201419.1319.2319.0019.08200,840
1/16/201419.4019.5919.0319.13170,286
1/15/201419.5819.8219.4119.44170,412
1/14/201419.3019.6418.9419.64124,923
1/13/201419.5219.5819.0419.18106,576
1/10/201419.4119.6619.2019.64225,652
1/9/201419.6219.7119.1819.37220,143
1/8/201419.3419.5419.1819.53184,297
1/7/201419.4319.5518.9719.33195,113
1/6/201419.7619.9219.3519.38142,676
1/3/201419.5320.1319.4619.64203,414
1/2/201419.9220.0519.5619.57232,595
12/31/201319.9420.2019.8319.96383,839
12/30/201320.0820.1519.8819.93433,845
12/27/201320.0720.1619.8720.07134,996
12/26/201319.9920.2219.8019.99178,664
12/24/201319.7320.1419.5719.9698,654
12/23/201319.3219.8019.2319.77236,647
12/20/201319.0919.4718.7419.19905,157
12/19/201319.2919.4418.9819.00213,750
12/18/201318.9719.4218.6619.25471,961
12/17/201318.9418.9418.7218.87153,806
12/16/201318.8518.9918.7618.89225,788
12/13/201319.0019.0018.7318.75327,389
12/12/201318.9018.9818.7218.93308,289
12/11/201318.8119.0018.7518.85271,841
12/10/201318.8218.8818.6318.76199,543
12/9/201318.5418.8718.3718.87192,738
12/6/201318.6718.7518.4418.57163,549
12/5/201318.3718.5318.3418.47149,117
12/4/201318.4618.6618.1818.38234,357
12/3/201318.3618.5818.3418.49466,057
12/2/201318.6118.7718.4118.42183,905
11/29/201318.7518.7818.5118.6595,154
11/27/201318.5518.7518.5518.65166,174
11/26/201318.3718.5418.2318.50154,826
11/25/201318.4018.4618.2918.4087,129
11/22/201318.2718.3918.1618.3597,685
11/21/201318.1918.4218.0218.22148,291
11/20/201318.3218.3317.9118.09252,488
Trading Center