$41.16 -0.21 (%) NCR Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 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
12/9/201641.6041.8741.0541.16610,612
12/7/201639.7940.8239.7940.69539,283
12/6/201639.1239.9438.8039.90679,825
12/5/201639.1439.4038.7939.00748,480
12/2/201638.3138.9938.2138.90761,074
12/1/201638.8238.9438.2938.38550,014
11/30/201639.1139.2138.5438.75704,025
11/29/201638.9038.9938.5638.80841,012
11/28/201638.6138.9938.6138.84790,293
11/25/201638.8939.1638.4638.90296,677
11/23/201638.6338.9838.6338.88528,710
11/22/201638.7138.9538.6438.82700,112
11/21/201638.9239.0938.5238.68765,933
11/18/201639.1039.2438.5738.601,077,173
11/17/201638.2939.3238.2539.001,388,661
11/16/201637.5838.5037.5838.501,227,080
11/15/201638.2238.2537.6737.761,478,462
11/14/201637.0038.4236.6538.161,693,678
11/11/201635.8337.1235.8237.111,089,493
11/10/201636.6037.1035.8636.021,226,979
11/9/201634.9236.5034.6636.301,374,972
11/8/201634.7935.6234.4935.571,175,856
11/7/201635.0635.3934.5334.941,124,494
11/4/201634.5734.8934.2534.26887,205
11/3/201634.4335.1334.4334.63981,275
11/2/201634.6735.4834.2434.431,153,680
11/1/201635.0035.3534.4034.811,227,173
10/31/201634.9035.2834.7935.05852,508
10/28/201635.2535.5534.6334.921,494,941
10/27/201634.9135.6934.0735.342,286,559
10/26/201631.9436.4131.9434.645,500,963
10/25/201630.8230.9030.1330.25998,101
10/24/201630.4330.9730.3430.92759,457
10/21/201630.1930.4729.9830.41835,460
10/20/201630.5630.6930.2030.37532,071
10/19/201630.4630.9730.3230.66837,045
10/18/201630.3030.4830.0830.29439,722
10/17/201629.8530.0629.8329.89407,472
10/14/201630.4830.7929.8529.85647,387
10/13/201630.5830.5929.8630.26625,970
10/12/201630.9531.2430.7530.88516,364
10/11/201631.5231.6030.5330.90747,913
10/10/201632.2032.6531.5731.57599,130
10/7/201632.5032.5631.7531.95629,798
10/6/201632.0532.4931.8532.42894,560
10/5/201631.6632.4331.6632.041,159,078
10/4/201631.9232.1331.2931.51701,250
10/3/201632.1532.1531.4831.81553,713
9/30/201631.9732.4031.8032.19696,245
9/29/201632.2532.2531.4331.65569,859
9/28/201632.0432.3231.6232.14948,589
9/27/201631.8532.1131.5731.91540,111
9/26/201631.5332.1031.3831.89523,609
9/23/201631.8332.1131.6131.74585,713
9/22/201632.0732.1431.7531.94525,190
9/21/201631.4331.8431.2331.68550,422
9/20/201631.6131.7731.1031.25538,969
9/19/201631.6332.1031.4231.43527,159
9/16/201631.8532.0131.2731.451,048,438
9/15/201631.4532.2031.3132.10593,361
9/14/201631.3931.5031.0431.411,142,098
9/13/201631.9332.1131.2431.41778,084
9/12/201631.6232.4431.3532.29901,383
9/9/201632.6932.9231.9231.93848,462
9/8/201633.7933.7932.9833.031,375,056
9/7/201634.1834.4933.7333.87834,248
9/6/201634.6634.6834.0234.16621,749
9/2/201634.2734.6233.8534.49679,176
9/1/201633.9434.2533.5534.05482,419
8/31/201634.0934.3433.5933.85532,203
8/30/201634.9934.9933.9434.16869,980
8/29/201634.1534.5834.0134.39704,958
8/26/201633.8734.2933.6934.14684,614
8/25/201633.6033.9833.4333.84618,297
8/24/201634.1134.2133.6533.74583,864
8/23/201633.6934.1933.5434.10509,207
8/22/201633.5133.6133.2333.52590,920
8/19/201633.5233.8333.3833.73453,451
8/18/201633.0633.8633.0033.69660,473
8/17/201633.0933.1832.9032.98386,453
8/16/201633.4133.6033.1233.16515,406
8/15/201633.3833.7733.2533.48833,844
8/12/201633.3333.5632.9533.15824,293
8/11/201633.2233.8532.9833.451,105,372
8/10/201633.2633.2632.8133.081,246,295
8/9/201633.4233.4833.1233.16659,420
8/8/201632.7433.5032.7433.45770,364
8/5/201632.6332.8932.5532.68736,495
8/4/201632.4032.8532.3232.37701,604
8/3/201631.7432.4831.5632.42653,178
8/2/201632.7332.7331.6131.741,259,356
8/1/201633.0033.1532.6332.72597,556
7/29/201632.8933.1132.4132.97917,091
7/28/201631.9233.1231.8832.971,316,085
7/27/201626.6733.2626.2132.032,899,386
7/26/201631.3231.8531.2431.371,363,714
7/25/201631.1831.4431.0031.27557,419
7/22/201631.0531.3530.6331.32553,183
7/21/201631.2631.4930.9931.10637,618
7/20/201630.6631.4330.6631.39758,321
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center