NCR Corp $33.92

down -0.34


17/4/2014 06:40 PM  |  NYSE : NCR  
Industries : Computer Software & Services / Information Technology Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCR historical data

Date Open High Low Close Volume
1/30/201327.6327.6627.0827.092,464,260
1/29/201327.5527.8227.3327.591,343,310
1/28/201328.1028.3127.8528.001,154,650
1/25/201327.8628.1727.7528.081,180,880
1/24/201327.7627.8827.1127.662,393,300
1/23/201328.2528.3527.9127.941,417,240
1/22/201327.8228.2127.8128.161,498,620
1/18/201327.6527.7927.4527.78998,595
1/17/201327.5227.7927.4627.601,544,440
1/16/201327.4027.5927.3027.361,803,220
1/15/201327.1427.5027.0627.493,355,510
1/14/201326.5227.2126.5127.142,353,100
1/11/201326.5526.6326.4126.511,337,460
1/10/201326.8026.8426.3826.491,329,720
1/9/201326.4126.6026.3126.60829,733
1/8/201326.4726.6326.2926.401,130,610
1/7/201326.3626.5226.3126.41780,923
1/4/201326.1326.6226.0026.501,182,170
1/3/201326.2026.3526.0626.141,087,250
1/2/201326.0626.2125.7426.201,598,700
12/31/201224.8725.5524.8725.481,321,810
12/28/201224.9125.2424.8924.991,014,070
12/27/201225.4625.5624.9725.051,604,770
12/26/201225.5525.7525.4325.491,971,880
12/24/201225.2525.6725.0325.58938,074
12/21/201225.3125.5525.0725.432,820,930
12/20/201225.2025.4525.0325.411,779,850
12/19/201225.3825.6825.1825.19981,301
12/18/201224.9725.3224.9125.291,799,470
12/17/201224.5825.0024.5424.981,678,340
12/14/201224.4224.6524.3324.571,649,770
12/13/201224.8524.8824.3424.441,525,040
12/12/201224.8924.9824.5524.781,566,820
12/11/201224.9725.2724.6624.832,204,200
12/10/201224.9025.1324.7624.831,694,140
12/7/201224.8925.4924.6824.795,347,340
12/6/201223.9824.9423.9324.912,947,540
12/5/201224.0024.2223.9024.031,179,570
12/4/201223.8524.2123.8224.051,211,820
12/3/201223.9724.1023.7823.951,465,450
11/30/201223.8723.9723.8023.931,249,850
11/29/201223.8624.2623.6623.911,923,780
11/28/201223.8124.0423.6323.751,403,250
11/27/201223.9524.1823.6623.961,666,010
11/26/201223.9524.1723.7323.852,060,000
11/23/201223.6724.0523.6424.031,245,980
11/21/201223.1123.5822.9523.561,648,840
11/20/201222.6123.1022.6023.052,340,250
11/19/201221.9722.4321.8222.391,699,380
11/16/201221.6821.8121.2821.711,168,220
11/15/201221.7621.8821.4421.641,070,920
11/14/201222.2022.3821.6921.751,364,560
11/13/201221.7822.2821.7022.141,183,980
11/12/201222.1822.2221.8721.88871,656
11/9/201222.2422.4022.0022.091,136,320
11/8/201222.3322.7422.1522.241,577,250
11/7/201222.6822.7122.2222.431,936,000
11/6/201222.5723.1822.5223.001,362,180
11/5/201222.1422.5421.9722.511,108,250
11/2/201222.8823.0022.1522.171,791,850
11/1/201221.5122.8221.3022.823,647,750
10/31/201221.1721.2821.0421.281,150,180
10/26/201221.3021.4721.0321.191,147,280
10/25/201221.4021.5121.0821.381,819,830
10/24/201221.4521.5721.1121.191,491,580
10/23/201221.2221.5721.0721.431,946,050
10/22/201222.0822.2920.9221.584,807,200
10/19/201222.1722.9422.1022.183,482,620
10/18/201222.1822.3222.0422.161,382,990
10/17/201222.2422.4122.0422.241,531,340
10/16/201221.6122.3621.5022.212,663,260
10/15/201222.0922.2821.9722.271,167,950
10/12/201222.0222.0921.8822.062,222,180
10/11/201222.1022.2121.9622.101,990,980
10/10/201221.9522.1921.9021.981,661,890
10/9/201222.3522.4521.8821.921,516,880
10/8/201222.4922.6022.2322.341,417,690
10/5/201222.4322.7222.3422.611,620,730
10/4/201222.3822.6222.0422.361,709,070
10/3/201222.6022.6022.1222.242,062,910
10/2/201223.1323.1322.2722.502,087,660
10/1/201223.4023.5322.9523.011,738,950
9/28/201223.2523.4923.0523.311,178,200
9/27/201223.0423.6122.7123.381,235,560
9/26/201223.0723.3322.7322.881,010,850
9/25/201223.6323.7523.0623.071,295,750
9/24/201223.8123.8123.3923.471,121,660
9/21/201224.3624.6423.9323.951,398,460
9/20/201224.1824.3223.9424.10967,747
9/19/201224.2324.4724.1124.381,042,780
9/18/201224.1924.5024.0324.341,098,630
9/17/201224.3524.4124.0824.32825,901
9/14/201224.1224.5324.1124.411,309,060
9/13/201223.6124.1723.4924.011,584,920
9/12/201223.0823.7023.0423.672,097,800
9/11/201222.9623.1622.8323.10971,953
9/10/201223.1023.2222.8622.891,031,050
9/7/201223.1623.6923.0223.181,972,020
9/6/201222.7723.4122.7723.261,810,650
9/5/201222.4422.8422.2822.721,595,610
Trading Center