National CineMedia Inc $16.33

down -0.13


25/7/2014 04:00 PM  |  NASDAQ : NCMI  
Industries : Media / Marketing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCMI historical data

Date Open High Low Close Volume
7/25/201416.3316.4916.2816.33170,345
7/24/201416.6016.7116.4316.46277,161
7/23/201416.7616.7616.5416.54276,938
7/22/201416.8016.9616.6416.69191,138
7/21/201416.8116.9616.7016.74143,362
7/18/201416.8317.0416.7916.90241,345
7/17/201417.0017.1116.7816.88194,924
7/16/201417.1317.1916.9417.05154,620
7/15/201417.3017.4117.0017.02186,041
7/14/201417.1117.3316.9317.28192,710
7/11/201417.1117.2516.9716.98262,338
7/10/201416.9817.2516.9817.18373,636
7/9/201417.1917.3517.0517.30226,007
7/8/201417.1217.3217.0317.12284,961
7/7/201417.3617.5617.0517.15350,184
7/3/201417.4317.5317.2417.44137,769
7/2/201417.5017.6017.2617.35191,654
7/1/201417.5817.7717.4417.47353,234
6/30/201417.3617.5717.0917.51229,861
6/27/201416.9617.5016.9617.41667,480
6/26/201417.1617.1916.9517.07194,948
6/25/201416.9617.2316.8717.20189,657
6/24/201417.2017.4117.0117.05277,843
6/23/201417.2117.4616.9617.26314,666
6/20/201417.0217.2716.7017.25503,960
6/19/201417.0217.0216.7216.93182,270
6/18/201416.7316.9816.5216.96261,548
6/17/201416.7016.8016.5616.71172,616
6/16/201416.6616.7916.5116.70262,212
6/13/201416.6816.7116.5416.70211,575
6/12/201416.5316.8016.5016.69213,750
6/11/201416.9416.9416.6216.69246,085
6/10/201417.1117.1116.8916.96226,060
6/9/201416.9017.2316.9017.11694,584
6/6/201416.9816.9816.7716.93390,744
6/5/201416.1216.9816.1116.89816,851
6/4/201415.5116.0215.4515.96303,010
6/3/201415.6715.8015.5115.54279,145
6/2/201415.6315.7715.5215.68182,547
5/30/201415.7715.7715.5915.67187,491
5/29/201415.9616.0615.6615.75120,857
5/28/201415.9516.0215.7615.87182,550
5/27/201415.9516.1515.7916.01260,590
5/23/201415.5015.8015.3115.79323,448
5/22/201415.3215.5115.1915.48220,987
5/21/201415.2515.4515.1415.27385,489
5/20/201415.2915.3815.1415.17469,731
5/19/201415.4715.5815.2815.32235,563
5/16/201415.4415.5115.3015.48238,533
5/15/201415.3115.5415.0115.43323,695
5/14/201415.8015.8015.5215.58339,770
5/13/201416.2116.2615.8015.84346,319
5/12/201416.2916.4516.0516.19614,518
5/9/201416.1516.2816.0016.25586,474
5/8/201415.9616.3215.8716.241,114,701
5/7/201414.6015.9614.5415.921,524,878
5/6/201415.7816.0414.5614.653,965,749
5/5/201415.2315.4115.0915.29343,814
5/2/201415.2415.4315.2115.27299,129
5/1/201415.6715.6715.1215.27525,434
4/30/201414.9315.2214.8515.19332,756
4/29/201415.2015.2514.8914.92216,404
4/28/201415.2315.3914.9715.10295,613
4/25/201415.2015.3115.1015.15341,505
4/24/201415.3715.4515.2015.27416,210
4/23/201415.5215.6215.2515.33317,617
4/22/201415.6715.7515.4515.52230,104
4/21/201415.2515.6415.2115.60439,285
4/17/201414.9315.1614.9315.13154,023
4/16/201415.0515.0914.8814.97204,350
4/15/201414.9214.9714.5914.92264,928
4/14/201415.0615.1514.7414.91538,379
4/11/201415.0215.2514.8714.89436,355
4/10/201415.6015.8114.9515.173,583,347
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
Trading Center