$14.94 -0.18 (%) National CineMedia Inc - NASDAQ

Jan. 26, 2015 | 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
1/26/201515.0915.0914.8614.94480,774
1/23/201515.1215.2314.9015.12256,789
1/22/201514.8715.1114.7615.11202,570
1/21/201514.7014.8514.5014.73389,099
1/20/201515.0515.0514.6514.78240,942
1/16/201514.8015.0514.6415.03318,949
1/15/201514.7514.9114.5914.85235,210
1/14/201514.6314.8314.5014.73163,853
1/13/201514.8615.0714.6314.83214,836
1/12/201514.6414.8814.4814.78337,850
1/9/201514.4814.8214.4514.65443,370
1/8/201514.3014.5314.2014.42454,635
1/7/201514.1614.2613.9514.21390,745
1/6/201514.0014.1413.7514.02351,935
1/5/201513.8614.0613.6513.96259,797
1/2/201514.4014.4013.7013.91257,414
12/31/201414.4014.6414.3614.37192,322
12/30/201414.5014.6114.1714.40242,846
12/29/201414.1914.5714.0514.56320,207
12/26/201414.1514.3113.9614.22147,794
12/24/201414.0114.1813.9614.10111,817
12/23/201413.9814.1213.8113.99200,691
12/22/201413.5113.8913.4313.86257,618
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center