$14.25 -0.26 (%) National CineMedia Inc - NASDAQ

Oct. 1, 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
9/30/201414.4914.6214.4614.51411,887
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
7/30/201416.5016.6316.2816.40172,348
7/29/201416.4416.6016.3316.44302,779
7/28/201416.3316.5516.1416.40190,055
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center