NCR $31.95

up +0.23


21/5/2013 12:21 PM  |  NYSE : NCR  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

NCR historical data

Date Open High Low Close Volume
5/20/2013 31.51 32.10 31.49 31.72 13449
5/17/2013 30.99 31.53 30.95 31.48 14723
5/16/2013 30.95 31.33 30.79 30.87 15790
5/15/2013 30.59 30.95 30.44 30.92 13527
5/14/2013 30.00 30.70 29.88 30.60 16790
5/13/2013 29.82 30.08 29.60 30.00 10815
5/10/2013 29.86 29.97 29.75 29.81 14668
5/9/2013 29.88 30.16 29.79 29.85 9409
5/8/2013 29.88 30.05 29.82 29.99 13567
5/7/2013 29.93 30.09 29.74 29.98 14108
5/6/2013 29.77 30.04 29.67 29.94 15944
5/3/2013 29.24 30.05 29.05 29.84 21249
5/2/2013 29.20 29.75 28.85 29.06 19198
5/1/2013 28.37 29.62 28.37 29.20 37431
4/30/2013 26.77 27.33 26.42 27.27 19806
4/29/2013 26.66 26.95 26.50 26.85 16321
4/26/2013 26.61 26.79 26.39 26.54 13685
4/25/2013 26.77 26.96 26.68 26.72 8044
4/24/2013 26.67 26.91 26.40 26.62 11434
4/23/2013 26.41 26.82 26.38 26.66 9357
4/22/2013 26.18 26.36 25.68 26.21 21335
4/19/2013 26.34 26.36 25.64 26.19 12728
4/18/2013 26.87 27.15 26.06 26.25 15102
4/17/2013 27.04 27.43 26.54 26.88 16723
4/16/2013 27.38 27.52 27.06 27.18 13562
4/15/2013 28.00 28.02 27.12 27.16 14109
4/12/2013 28.21 28.28 27.79 28.20 12959
4/11/2013 28.07 28.38 27.93 28.33 16584
4/10/2013 27.19 27.93 27.19 27.80 11532
4/9/2013 27.23 27.25 26.99 27.05 13256
4/8/2013 26.40 27.06 26.37 27.04 12268
4/5/2013 26.24 26.44 25.95 26.38 12708
4/4/2013 26.49 26.64 26.32 26.57 7885
4/3/2013 26.85 26.92 26.34 26.45 11093
4/2/2013 27.32 27.32 26.74 26.88 15861
4/1/2013 27.55 27.60 27.03 27.10 9131
3/28/2013 26.91 27.60 26.87 27.56 12142
3/27/2013 26.68 26.91 26.50 26.87 7356
3/26/2013 26.84 26.92 26.67 26.89 16635
3/25/2013 27.06 27.09 26.65 26.69 12141
3/22/2013 27.00 27.10 26.65 26.91 13017
3/21/2013 27.16 27.35 26.81 26.83 15701
3/20/2013 27.15 27.42 26.97 27.39 10136
3/19/2013 27.31 27.34 26.88 27.10 12151
3/18/2013 26.95 27.42 26.73 27.29 8145
3/15/2013 27.53 27.53 27.14 27.27 16192
3/14/2013 27.34 27.75 27.28 27.53 12952
3/13/2013 27.52 27.55 27.24 27.27 12602
3/12/2013 27.63 27.70 27.11 27.54 16706
3/11/2013 27.38 27.68 27.23 27.68 9188
3/8/2013 27.50 27.50 27.20 27.40 14041
3/7/2013 27.40 27.47 27.25 27.33 18674
3/6/2013 27.36 27.61 27.27 27.35 10764
3/5/2013 27.18 27.60 27.15 27.27 44176
3/4/2013 27.30 27.48 26.93 27.09 14828
3/1/2013 27.42 27.65 27.00 27.42 17189
2/28/2013 27.40 27.76 27.36 27.58 12747
2/27/2013 26.91 27.61 26.91 27.43 9090
2/26/2013 26.95 27.17 26.73 26.95 9264
2/25/2013 27.72 27.79 26.80 26.80 11998
2/22/2013 27.47 27.79 27.45 27.64 9214
2/21/2013 27.70 27.94 27.09 27.38 24517
2/20/2013 28.97 29.02 28.02 28.06 22101
2/19/2013 28.73 29.12 28.62 28.90 18809
2/15/2013 28.73 28.90 28.63 28.75 7011
2/14/2013 28.50 28.74 28.42 28.73 10841
2/13/2013 28.49 28.82 28.36 28.71 12613
2/12/2013 28.69 28.96 28.40 28.53 21839
2/11/2013 29.07 29.20 28.80 28.98 13808
2/8/2013 28.96 29.76 28.50 29.18 43360
2/7/2013 28.26 28.32 27.72 27.96 28029
2/6/2013 27.88 28.00 27.73 27.82 15473
2/5/2013 28.05 28.09 27.85 27.95 17320
2/4/2013 27.75 28.21 27.68 27.85 14355
2/1/2013 27.96 28.11 27.86 28.01 13013
1/31/2013 27.20 27.82 27.09 27.77 19899
1/30/2013 27.63 27.66 27.08 27.09 24643
1/29/2013 27.55 27.82 27.33 27.59 13434
1/28/2013 28.10 28.31 27.85 28.00 11547
1/25/2013 27.86 28.17 27.75 28.08 11806
1/24/2013 27.76 27.88 27.11 27.66 23933
1/23/2013 28.25 28.35 27.91 27.94 14173
1/22/2013 27.82 28.21 27.81 28.16 14987
1/18/2013 27.65 27.79 27.45 27.78 9984
1/17/2013 27.52 27.79 27.46 27.60 15445
1/16/2013 27.40 27.59 27.30 27.36 18033
1/15/2013 27.14 27.50 27.06 27.49 33556
1/14/2013 26.52 27.21 26.51 27.14 23520
1/11/2013 26.55 26.63 26.41 26.51 13343
1/10/2013 26.80 26.84 26.38 26.49 13298
1/9/2013 26.41 26.60 26.31 26.60 8298
1/8/2013 26.47 26.63 26.29 26.40 11304
1/7/2013 26.36 26.52 26.31 26.41 7810
1/4/2013 26.13 26.62 26.00 26.50 11821
1/3/2013 26.20 26.35 26.06 26.14 10873
1/2/2013 26.06 26.21 25.74 26.20 15987
12/31/2012 24.87 25.55 24.87 25.48 13211
12/28/2012 24.91 25.24 24.89 24.99 10141
12/27/2012 25.46 25.56 24.97 25.05 16038
12/26/2012 25.55 25.75 25.43 25.49 19719
Marketplace
Trading Center