$30.28 +0.58 (%) NCR Corp - New York Stock Exchange, Inc.

May. 25, 2016 | 02:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCR historical data

Date Open High Low Close Volume
5/24/201628.7629.7328.7429.70964,684
5/23/201628.8329.1328.5628.681,176,793
5/20/201628.6129.2328.5228.82770,158
5/19/201628.7028.9228.1528.48908,889
5/18/201628.5629.2028.5629.041,283,413
5/17/201628.5529.0728.5228.59821,419
5/16/201628.0128.7628.0128.64709,893
5/13/201627.8928.3827.8728.01957,215
5/12/201628.5128.5127.9228.02911,589
5/11/201628.3128.9928.3128.46921,784
5/10/201628.0828.5127.9528.33706,747
5/9/201628.1428.2527.8427.981,044,273
5/6/201627.7728.0227.5128.021,025,978
5/5/201628.1828.3127.8227.87546,146
5/4/201628.4128.5027.9228.03743,350
5/3/201628.8028.9828.3228.51877,537
5/2/201629.0729.2328.5729.01941,498
4/29/201629.0329.1728.6229.091,728,768
4/28/201629.3129.5028.8229.111,913,696
4/27/201631.6431.7529.2129.552,410,632
4/26/201631.1831.4830.8831.431,477,282
4/25/201631.1531.4931.0131.14980,469
4/22/201630.6831.4030.6731.32870,981
4/21/201630.7231.1930.6930.80918,248
4/20/201630.7930.9630.6830.691,328,207
4/19/201630.7931.2030.6630.79713,239
4/18/201630.0930.8930.0530.741,041,834
4/15/201630.8230.8629.9030.304,217,669
4/14/201630.8530.8530.5230.77694,294
4/13/201630.3130.9430.3130.86624,443
4/12/201630.0430.2429.7830.19541,142
4/11/201630.0030.4129.8529.941,031,887
4/8/201629.9030.1729.7029.891,182,128
4/7/201629.9930.0029.5329.661,424,472
4/6/201629.7130.2729.4930.23850,683
4/5/201629.5029.8229.1829.661,224,305
4/4/201629.9729.9729.4729.701,427,209
4/1/201629.6430.0029.3029.971,313,215
3/31/201629.7230.0129.6729.931,635,800
3/30/201629.6230.1429.4629.751,880,746
3/29/201628.9229.5028.7329.481,827,660
3/28/201629.0229.3028.8229.051,747,261
3/24/201628.2729.2028.0929.002,141,731
3/23/201628.7528.8528.1828.421,396,227
3/22/201628.1728.9028.0928.851,726,165
3/21/201628.4928.8528.1328.372,091,486
3/18/201627.5828.6127.5328.605,052,574
3/17/201627.2027.7727.1127.692,937,705
3/16/201626.5027.3026.3527.231,569,218
3/15/201626.4226.7626.2326.621,226,603
3/14/201626.7226.9026.3126.631,786,162
3/11/201625.9826.9525.6926.851,681,447
3/10/201625.8925.9825.1825.701,554,952
3/9/201625.4625.9525.3225.711,658,235
3/8/201625.7225.9024.7825.262,296,794
3/7/201624.7925.8624.6325.782,219,978
3/4/201625.3325.8824.5924.683,701,482
3/3/201624.4225.4724.3825.271,816,729
3/2/201624.2924.8023.9624.411,500,104
3/1/201623.6124.3823.5124.351,725,148
2/29/201623.5223.8723.2923.362,349,776
2/26/201623.3623.8523.3223.561,742,784
2/25/201623.4223.5722.6923.191,550,211
2/24/201622.6823.5122.3923.381,606,387
2/23/201623.0323.3922.8723.031,705,588
2/22/201622.5823.3222.4323.131,746,802
2/19/201622.0522.4221.6622.322,025,631
2/18/201621.6122.4621.5822.243,033,874
2/17/201621.3421.5521.0721.504,565,341
2/16/201619.5321.2619.5321.093,258,007
2/12/201619.6419.9219.2419.272,727,709
2/11/201618.5719.5618.5219.433,687,709
2/10/201618.6819.2818.0219.083,557,139
2/9/201619.4919.9119.1819.572,074,000
2/8/201620.4620.5519.4619.852,111,425
2/5/201621.2421.5720.7520.801,658,691
2/4/201620.7821.6820.4121.351,608,341
2/3/201620.7521.0420.1221.011,367,243
2/2/201621.2721.3820.5120.581,078,998
2/1/201621.1821.6420.8121.541,422,823
1/29/201620.3521.3420.2821.343,596,976
1/28/201620.6320.7020.0420.261,233,072
1/27/201620.6220.9020.2520.411,443,291
1/26/201620.7020.9920.3420.791,290,037
1/25/201620.7121.6720.4820.512,345,630
1/22/201620.0320.6619.9820.531,727,963
1/21/201619.9320.0919.3219.592,131,295
1/20/201619.4520.0618.9619.872,031,196
1/19/201620.2620.2619.5819.831,915,007
1/15/201619.7220.1319.5319.982,374,675
1/14/201620.0720.6419.6420.432,079,063
1/13/201620.6520.7919.7019.922,162,933
1/12/201620.9020.9520.1220.571,706,448
1/11/201621.0321.1720.4820.623,511,187
1/8/201621.9822.2120.8420.902,726,834
1/7/201622.8722.8721.6821.842,941,233
1/6/201623.2223.6723.0023.063,251,488
1/5/201624.4224.4823.6623.732,486,135
1/4/201623.8124.4523.8124.332,522,358
12/31/201524.6424.8024.4024.466,149,239
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center