NCR Corp $31.32

down -0.45


28/7/2014 04:03 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
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
4/30/201429.4131.2528.6430.5110,524,156
4/29/201433.3533.3932.4532.574,309,840
4/28/201433.9233.9932.5633.102,484,120
4/25/201434.0034.1433.3533.752,167,152
4/24/201434.4234.6433.5934.191,260,813
4/23/201434.6534.6733.9834.061,167,443
4/22/201433.9234.8833.8334.681,284,976
4/21/201434.0034.2233.7133.811,615,299
4/17/201434.2034.4033.7833.921,505,675
4/16/201434.2434.4633.8734.261,137,580
4/15/201433.9634.2833.0633.891,645,752
4/14/201433.6834.0533.4533.791,875,487
4/11/201433.6434.2933.1833.322,041,452
4/10/201435.4835.5833.9433.941,729,145
4/9/201435.3835.5635.1135.451,418,754
4/8/201434.4535.2634.1935.171,957,795
4/7/201435.3335.5134.2734.482,459,206
4/4/201437.0137.1035.4835.521,791,972
4/3/201436.8637.1836.2036.862,236,015
4/2/201436.7336.9936.4436.881,531,910
4/1/201436.6936.9736.4236.651,685,056
3/31/201435.8736.7135.8736.552,982,349
3/28/201435.9436.4735.5935.701,600,300
3/27/201436.2036.9235.7435.882,499,180
3/26/201436.4337.3436.2636.264,365,968
3/25/201435.2336.1835.1136.122,591,064
3/24/201435.0235.4734.5635.131,844,538
3/21/201435.1235.1934.5834.984,318,269
3/20/201435.5636.0035.0035.101,993,403
3/19/201434.5035.5634.4035.553,570,332
3/18/201433.5034.4933.2834.472,000,357
3/17/201433.0333.5532.9233.303,452,774
3/14/201432.3333.0631.9832.722,565,053
3/13/201433.7233.7732.2732.413,708,405
3/12/201433.5833.9033.0533.712,440,440
3/11/201434.2934.3933.4133.641,743,088
3/10/201434.5034.6334.0934.291,072,768
3/7/201435.2135.2234.3434.662,188,369
3/6/201434.5035.6634.4235.062,945,711
Trading Center