NCR Corp $33.55

down -0.39


23/9/2014 04:00 PM  |  NYSE : NCR  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCR historical data

Date Open High Low Close Volume
9/22/201434.1334.2033.6733.94937,453
9/19/201434.9435.0534.2134.301,400,531
9/18/201434.7635.2334.7134.751,657,338
9/17/201434.2934.7434.1934.631,707,836
9/16/201433.4034.5033.1934.342,265,853
9/15/201433.3433.5233.0633.441,591,285
9/12/201433.5033.5633.0533.28795,311
9/11/201433.1333.6333.0733.60653,856
9/10/201433.3633.5333.1533.28883,814
9/9/201433.5033.7233.0833.271,058,980
9/8/201433.5633.6633.1933.491,006,962
9/5/201433.3133.5432.9333.54899,851
9/4/201433.7533.7733.0433.211,379,815
9/3/201434.4034.4733.5733.741,223,385
9/2/201434.1634.4733.8734.341,437,462
8/29/201433.8934.3133.8034.161,092,383
8/28/201433.9934.0633.4733.752,499,888
8/27/201434.3834.4734.0334.08628,969
8/26/201434.3534.4334.1034.31790,824
8/25/201434.2134.4733.8634.251,362,960
8/22/201434.2034.2933.8033.971,219,760
8/21/201433.5534.6033.3634.253,342,544
8/20/201433.1833.6333.0533.581,469,480
8/19/201432.7833.4932.7233.291,604,128
8/18/201432.3532.7932.2032.781,417,127
8/15/201432.3432.4631.6732.041,274,879
8/14/201431.5332.2431.3932.141,861,548
8/13/201430.9731.6130.8331.431,610,929
8/12/201430.8331.0230.4530.771,000,659
8/11/201430.7331.1930.6730.951,354,513
8/8/201430.6230.6430.1430.512,065,031
8/7/201431.0031.2930.4330.521,463,633
8/6/201431.0131.2730.8630.921,506,415
8/5/201430.8531.5030.6631.102,048,529
8/4/201431.3031.5430.7431.011,900,204
8/1/201430.9631.3730.7431.252,836,791
7/31/201431.7031.9730.8730.952,961,732
7/30/201432.3032.8931.9632.046,355,114
7/29/201431.4531.5530.8530.873,660,954
7/28/201431.8231.8231.1731.322,322,393
7/25/201432.0432.2131.2831.772,243,288
7/24/201432.0332.4531.9932.261,441,298
7/23/201432.0732.2431.6132.122,705,460
7/22/201432.7033.0031.3132.034,531,918
7/21/201433.0333.0732.4932.771,049,525
7/18/201432.9533.3532.8433.101,024,379
7/17/201433.0433.2932.6232.801,662,310
7/16/201433.1533.3832.9833.081,319,533
7/15/201433.3233.4832.7432.871,458,164
7/14/201433.6033.8033.3733.38934,744
7/11/201433.5033.6133.1533.22840,841
7/10/201433.3633.8733.0733.501,230,806
7/9/201433.9934.1233.6533.781,347,131
7/8/201434.3634.5433.8233.942,083,992
7/7/201435.2635.2835.0235.081,299,480
7/3/201435.3835.5035.2135.50533,520
7/2/201435.4035.7635.1535.301,365,558
7/1/201435.2435.6135.2435.492,351,797
6/30/201434.4935.5534.3135.094,211,426
6/27/201433.4934.4833.4934.444,806,228
6/26/201432.9033.7932.5333.622,223,514
6/25/201432.3832.7832.3832.63997,626
6/24/201433.0333.1732.4232.511,898,320
6/23/201433.1733.4532.8133.091,248,248
6/20/201433.2333.3333.0033.111,235,184
6/19/201433.3533.4732.9833.191,060,361
6/18/201433.7133.8333.0633.282,661,788
6/17/201432.5234.0632.5033.735,592,604
6/16/201432.3732.8932.1732.501,586,144
6/13/201432.2632.4431.7232.361,281,390
6/12/201432.7532.8032.0732.181,227,676
6/11/201432.8932.9732.6432.84755,930
6/10/201432.7533.1932.6332.971,130,932
6/9/201432.9533.1932.6632.721,421,275
6/6/201432.6633.0132.5832.991,322,689
6/5/201432.5232.8332.4032.511,109,385
6/4/201432.7733.0632.4732.521,200,844
6/3/201432.7733.0832.5032.891,357,013
6/2/201432.6432.8532.2432.841,474,692
5/30/201432.6532.8632.3032.661,664,584
5/29/201432.8332.9432.2932.612,710,265
5/28/201432.7333.0132.2232.801,999,696
5/27/201432.5733.4632.5032.722,541,979
5/23/201432.0232.4831.7532.461,672,583
5/22/201431.6832.1931.6132.011,883,710
5/21/201431.5031.8931.2631.741,536,546
5/20/201432.0832.1931.4431.492,259,440
5/19/201432.1632.9732.1232.162,282,906
5/16/201431.8232.7131.5532.266,681,102
5/15/201431.2131.8330.6031.795,304,358
5/14/201431.1631.8531.0031.453,059,025
5/13/201430.8431.3530.5231.153,360,604
5/12/201430.4330.8430.3230.732,889,942
5/9/201430.4530.5729.8030.342,478,183
5/8/201430.0230.8529.9530.543,085,922
5/7/201429.8830.1529.2530.072,920,120
5/6/201430.1930.2129.5429.563,403,626
5/5/201430.1030.3229.8830.212,891,938
5/2/201430.4430.6430.1330.253,525,726
5/1/201430.5931.0230.1230.503,481,262
Trading Center