$13.52 -0.20 (%) National CineMedia Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCMI historical data

Date Open High Low Close Volume
12/19/201413.7213.8713.3613.52877,833
12/18/201413.7813.7913.5613.72320,573
12/17/201413.4213.6613.2013.66352,624
12/16/201413.3513.5613.2513.40361,950
12/15/201413.4713.6013.3713.41259,394
12/12/201413.5913.7713.4013.42289,248
12/11/201413.6913.9513.5513.76254,016
12/10/201413.7413.9413.6513.69242,714
12/9/201413.4213.8213.2913.82324,719
12/8/201413.7213.9513.5513.59250,679
12/5/201413.8913.9313.7513.78320,117
12/4/201413.7113.9113.6413.85687,734
12/3/201413.7813.9213.7313.73624,129
12/2/201413.8414.0013.7513.77863,579
12/1/201414.2414.3013.8313.84635,262
11/28/201414.2114.3814.1314.16206,740
11/26/201414.2314.3114.1014.19245,526
11/25/201414.3414.5014.2314.24175,720
11/24/201414.0814.3314.0814.32202,840
11/21/201414.3014.3513.9614.08323,259
11/20/201414.0714.2414.0114.09253,612
11/19/201414.0114.1513.7014.12609,835
11/18/201414.0514.2813.9413.99461,478
11/17/201414.1414.4414.0514.29849,058
11/14/201414.0814.2113.9514.14548,542
11/13/201414.2814.4314.0014.04620,660
11/12/201414.2814.4114.1514.29587,482
11/11/201414.5114.5514.2314.29844,239
11/10/201414.3114.5214.1414.50336,653
11/7/201414.3114.4214.2014.31626,993
11/6/201414.0814.5014.0814.351,016,622
11/5/201413.7714.1513.7714.06907,659
11/4/201412.5314.0512.5313.695,339,873
11/3/201415.9516.0711.7012.443,611,724
10/31/201415.8816.0015.6515.90707,218
10/30/201415.4915.7015.4315.59402,310
10/29/201415.4115.6215.3515.51309,357
10/28/201415.2415.3915.1115.36430,932
10/27/201415.2615.4815.1415.22288,467
10/24/201415.2715.4815.1515.38303,029
10/23/201415.1215.3915.0415.21413,679
10/22/201415.4815.5215.0015.02345,387
10/21/201415.3115.5315.1215.51253,162
10/20/201415.0015.2615.0015.21379,839
10/17/201415.5015.5015.0215.11395,467
10/16/201415.0715.3314.7815.29375,075
10/15/201415.2815.3814.9315.28443,827
10/14/201415.1415.4515.0915.39405,047
10/13/201414.4915.0714.3315.04396,344
10/10/201414.3614.6714.2314.46243,096
10/9/201414.7814.7814.3814.43414,746
10/8/201414.3814.8614.2114.83246,564
10/7/201414.4714.4714.2514.36445,581
10/6/201414.5314.6614.3814.51151,464
10/3/201414.5114.6114.3314.53195,069
10/2/201414.2114.4514.1514.37232,642
10/1/201414.5414.5714.1714.25306,016
9/30/201414.4914.6214.4614.51451,221
9/29/201414.1614.4714.1014.46268,811
9/26/201413.9714.3313.8514.29294,567
9/25/201413.9614.0613.8213.96486,664
9/24/201414.0614.1713.9014.01791,512
9/23/201414.3314.4313.9613.98517,067
9/22/201414.5314.6914.3114.33512,989
9/19/201414.3915.0414.3914.53704,659
9/18/201414.0914.1513.9714.09231,372
9/17/201414.0014.2113.9913.99305,034
9/16/201413.9514.0713.8514.01153,829
9/15/201414.0414.0513.9413.96325,026
9/12/201414.0114.1313.8613.98440,721
9/11/201413.8814.0513.8113.97199,978
9/10/201413.9814.1613.8213.93319,369
9/9/201414.1714.2713.9213.95445,866
9/8/201414.2114.4514.0414.15423,236
9/5/201414.2914.5614.1914.22252,534
9/4/201414.6114.7214.3014.35146,297
9/3/201414.7114.7814.5414.57160,906
9/2/201414.6614.7214.5014.66112,498
8/29/201414.4214.6814.4214.60132,261
8/28/201414.5714.6014.4014.45118,734
8/27/201414.3614.7014.2514.63202,396
8/26/201414.3914.5414.2614.30174,085
8/25/201414.5714.6014.3414.35114,428
8/22/201414.4914.5814.3614.48206,993
8/21/201414.4114.5314.2614.45262,264
8/20/201414.6914.6914.3614.39217,254
8/19/201414.8914.9614.6914.70314,759
8/18/201415.2115.2315.0315.10161,709
8/15/201415.0615.1614.9615.08306,838
8/14/201414.8514.9514.8214.94184,362
8/13/201414.8314.8614.6814.85212,738
8/12/201414.7214.8714.6414.77372,508
8/11/201414.7214.9514.6314.73318,551
8/8/201414.2314.7214.1714.71802,032
8/7/201414.2514.3914.1014.19506,031
8/6/201415.0815.5014.2314.262,976,578
8/5/201416.4016.6316.2216.36158,739
8/4/201416.0016.4315.9116.41342,098
8/1/201416.1016.2015.9415.97206,737
7/31/201416.2416.3115.9916.06401,393
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center