NCR Corp $34.16

down -0.15


27/8/2014 11:59 AM  |  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
11/7/201336.5336.6035.4835.523,565,483
11/6/201337.0237.1236.4536.511,094,413
11/5/201336.7037.0536.4036.891,512,183
11/4/201336.1636.9836.1136.841,737,365
11/1/201336.5636.7835.8836.051,959,824
10/31/201336.8937.0536.5136.551,554,469
10/30/201337.1537.4036.7336.921,950,781
10/29/201336.4037.3236.3437.213,066,464
10/28/201336.1436.6135.3136.214,838,301
10/25/201339.0039.0035.7436.2513,002,710
10/24/201340.2940.7039.7540.532,826,492
10/23/201340.9141.0540.1140.291,196,790
10/22/201341.4141.5840.5941.001,026,291
10/21/201340.8241.4040.6641.251,481,653
10/18/201340.5940.7740.1840.601,763,745
10/17/201340.6840.7539.7940.523,351,260
10/16/201340.8941.0340.4740.731,259,453
10/15/201340.2540.5639.8240.491,756,684
10/14/201340.1240.3039.8340.221,604,095
10/11/201339.9440.4239.7040.321,287,501
10/10/201339.3039.9639.2239.961,270,917
10/9/201339.7939.8238.0238.642,910,142
10/8/201340.5740.6039.2639.662,227,089
10/7/201341.2641.5340.5240.602,196,965
10/4/201340.5941.6340.5341.561,680,121
10/3/201340.1540.6140.0040.502,047,054
10/2/201340.0840.3640.0040.15746,066
10/1/201339.5440.5939.5440.292,731,059
9/30/201339.2039.6839.0139.611,165,639
9/27/201339.7439.9339.5539.65836,976
9/26/201339.7139.9439.5839.941,067,714
9/25/201339.4839.8439.4039.611,077,888
9/24/201339.3239.8039.2039.491,784,124
9/23/201338.9739.7138.9139.361,782,071
9/20/201339.0939.3138.6438.661,252,750
9/19/201339.3039.4338.9738.99619,609
9/18/201339.0039.2838.3939.241,815,426
9/17/201338.1539.1838.1539.00855,523
9/16/201338.5238.6838.0938.15917,109
9/13/201338.1638.2737.7538.17622,283
9/12/201338.2038.4638.0538.17814,930
9/11/201338.1038.4338.0538.13542,514
9/10/201337.5738.5337.5738.331,223,507
9/9/201336.6637.5336.5537.501,011,638
9/6/201336.9437.0136.0536.60997,882
9/5/201336.1837.0536.0336.641,607,440
9/4/201335.5436.1135.4136.10775,874
9/3/201336.0036.4635.0635.531,563,777
8/30/201336.1736.1735.4435.58636,260
8/29/201335.8336.1535.6636.11605,449
8/28/201335.7236.1735.7035.93582,250
8/27/201336.3536.4935.6935.79877,561
8/26/201336.7037.0536.5736.68823,642
8/23/201337.2637.2636.6136.72872,576
8/22/201336.9037.2936.5137.02596,536
8/21/201336.9837.1836.5836.821,545,488
8/20/201336.6737.4436.4036.991,232,998
8/19/201337.3737.4736.6036.65699,517
8/16/201336.9837.6636.9837.402,022,381
8/15/201337.2837.5036.9437.061,702,254
8/14/201337.0237.7436.8237.481,045,979
8/13/201336.7337.0736.4637.00939,299
8/12/201336.3036.7536.1836.751,020,003
8/9/201335.9636.5335.9636.40628,948
8/8/201335.8536.1335.5935.99833,734
8/7/201335.8535.9835.4335.56906,744
8/6/201336.2736.5035.8335.99909,469
8/5/201336.7436.8736.4536.551,132,294
8/2/201336.6036.9036.4836.88816,213
8/1/201336.2036.7336.1636.623,004,056
7/31/201335.0036.3034.0036.003,840,417
7/30/201335.6735.7035.3535.52989,243
7/29/201335.1135.4935.0735.441,014,102
7/26/201335.1335.3834.9735.24755,973
7/25/201334.5835.4134.5035.34720,475
7/24/201335.1635.2034.5534.61612,543
7/23/201335.2035.2034.8734.89825,064
7/22/201335.1335.1934.7934.96929,915
7/19/201335.3835.5435.0135.121,135,085
7/18/201335.4935.7435.4235.52699,617
7/17/201335.4135.6835.2035.411,492,882
7/16/201335.3235.5735.3135.391,352,575
7/15/201334.9735.4334.9735.231,488,969
7/12/201334.6534.9434.5034.761,383,470
7/11/201334.3834.8134.2834.811,172,288
7/10/201333.4034.0533.3733.951,411,324
7/9/201333.5333.5333.1933.361,622,606
7/8/201333.6033.6033.2733.36755,801
7/5/201333.1033.5032.8333.431,167,341
7/3/201333.3533.4332.7932.901,002,264
7/2/201333.3633.6033.0733.32787,517
7/1/201333.1733.5533.1433.341,130,672
6/28/201333.0833.2732.8132.99958,249
6/27/201332.8933.5232.8333.081,197,782
6/26/201332.5332.6532.1432.601,218,045
6/25/201332.3432.4031.8532.30620,470
6/24/201332.2332.2631.4332.031,367,561
6/21/201332.2732.6731.6032.651,851,902
6/20/201333.1633.2432.1332.231,468,657
6/19/201333.9734.0133.5633.57623,960
Trading Center