NCR Corp $33.75

down -0.33


28/8/2014 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
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
3/5/201433.5034.6033.5034.362,004,866
3/4/201433.6433.9033.0433.464,032,406
3/3/201433.8534.2333.0633.362,980,085
2/28/201434.1334.3933.8934.051,564,542
2/27/201433.7834.2033.6834.072,344,899
2/26/201433.5934.0533.4233.832,029,474
2/25/201433.4733.8233.1533.541,984,265
2/24/201433.1733.6033.1333.421,516,262
2/21/201433.2733.4432.8433.222,116,491
2/20/201433.3133.6033.0333.232,017,064
2/19/201433.4433.7233.1433.182,333,399
2/18/201434.0334.2233.2833.463,344,857
2/14/201433.6534.3133.6234.181,766,097
2/13/201433.5034.1633.3533.632,471,274
2/12/201432.7033.8432.6833.833,319,689
2/11/201432.9233.0832.5732.573,095,388
2/10/201432.0033.0531.9032.994,058,889
2/7/201433.8034.0631.7132.0710,353,866
2/6/201434.1335.0834.0134.982,978,391
2/5/201434.3834.5733.6933.962,280,764
2/4/201433.5034.6533.3534.482,752,209
2/3/201435.3535.7333.2633.325,196,863
1/31/201434.9535.4134.8435.191,148,378
1/30/201435.3235.7335.1135.501,251,427
1/29/201435.2035.5234.8734.911,361,314
1/28/201435.2835.6135.0835.431,712,656
1/27/201435.5735.6234.4535.191,792,107
1/24/201435.9836.3135.3535.591,861,969
1/23/201436.5536.6535.5936.213,996,846
1/22/201437.5537.6237.0037.021,431,189
1/21/201437.1237.5436.7437.502,213,579
1/17/201436.9837.1536.6536.681,457,363
1/16/201437.3337.4036.8537.091,586,590
1/15/201436.6537.7336.6537.472,914,426
1/14/201435.7536.5635.4736.552,203,846
1/13/201436.1536.4135.4835.543,263,987
1/10/201435.2235.5735.1435.521,364,400
1/9/201435.0535.2934.8035.081,847,988
1/8/201434.6635.2034.6035.022,918,906
1/7/201434.2534.8434.1634.613,156,197
1/6/201434.1234.2133.7833.832,425,172
1/3/201433.7534.1033.5833.981,748,013
1/2/201433.8533.8733.4233.771,653,894
12/31/201333.8734.0933.7734.061,446,068
12/30/201333.8234.0733.7233.872,021,624
12/27/201333.7533.8933.5233.801,153,871
12/26/201333.9334.0033.4333.601,131,148
12/24/201333.5133.9133.3833.90841,552
12/23/201333.4633.9433.1033.511,562,603
12/20/201332.9433.5232.7933.323,346,322
12/19/201332.9132.9532.6332.841,161,155
12/18/201332.7233.0832.3832.962,144,632
12/17/201332.4233.0032.4232.742,796,256
12/16/201332.3132.5432.2732.362,443,802
12/13/201332.1832.4831.9732.302,489,943
12/12/201331.8832.1931.3832.072,745,299
12/11/201332.4432.5931.8831.971,947,266
12/10/201332.4032.8832.2032.382,384,989
12/9/201332.7332.8332.2532.391,877,481
12/6/201332.4133.0132.4032.682,000,466
12/5/201332.4132.8131.8632.243,812,495
12/4/201333.2733.3532.2832.733,748,609
12/3/201334.2434.5532.2633.258,674,610
12/2/201335.0235.0234.1434.191,932,806
11/29/201334.9135.0534.5534.95740,573
11/27/201334.4634.9434.1734.791,675,074
11/26/201334.4734.5833.9634.332,311,299
11/25/201334.9634.9934.0234.381,786,512
11/22/201335.2635.3534.9134.971,067,857
11/21/201334.7535.5734.7535.251,614,263
11/20/201334.7135.2834.5134.712,055,277
11/19/201335.9936.1334.5834.632,560,750
11/18/201336.9936.9935.9136.011,286,938
11/15/201337.2337.2336.6836.811,240,649
11/14/201336.5637.1836.5037.091,513,197
11/13/201336.2736.7536.0636.601,415,102
11/12/201335.3437.0635.3436.464,053,212
Trading Center