NCR Corp $34.07

down -0.18


22/8/2014 12:20 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
6/13/201332.8533.6332.7533.57770,886
6/12/201333.6433.7532.8032.91764,821
6/11/201333.1333.7232.9033.351,091,384
6/10/201333.9233.9233.3633.50743,777
6/7/201333.3633.8533.1633.81897,887
6/6/201332.5333.1332.5033.13817,752
6/5/201333.1133.1932.7332.751,351,531
6/4/201333.1933.4932.8133.151,072,111
6/3/201333.4033.5832.7433.191,939,827
5/31/201333.3233.7333.1733.401,576,526
5/30/201331.9833.7231.8433.513,302,174
5/29/201331.7332.0131.5131.881,260,192
5/28/201332.0932.2531.6031.82763,487
5/24/201331.3631.7331.2631.66911,357
5/23/201331.5831.6631.2931.541,510,186
5/22/201331.8932.0931.7831.832,300,640
5/21/201331.8232.1331.7931.921,692,150
5/20/201331.5132.1031.4931.721,344,849
5/17/201330.9931.5330.9531.481,472,612
5/16/201330.9531.3330.7930.871,578,921
5/15/201330.5930.9530.4430.921,352,696
5/14/201330.0030.7029.8830.601,680,771
5/13/201329.8230.0829.6030.001,081,489
5/10/201329.8629.9729.7529.811,466,709
5/9/201329.8830.1629.7929.85940,854
5/8/201329.8830.0529.8229.991,356,642
5/7/201329.9330.0929.7429.981,410,709
5/6/201329.7730.0429.6729.941,598,196
5/3/201329.2430.0529.0529.842,125,615
5/2/201329.2029.7528.8529.061,920,112
5/1/201328.3729.6228.3729.203,743,094
4/30/201326.7727.3326.4227.271,981,191
4/29/201326.6626.9526.5026.851,632,062
4/26/201326.6126.7926.3926.541,368,427
4/25/201326.7726.9626.6826.72805,199
4/24/201326.6726.9126.4026.621,143,371
4/23/201326.4126.8226.3826.66935,651
4/22/201326.1826.3625.6826.212,134,569
4/19/201326.3426.3625.6426.191,272,716
4/18/201326.8727.1526.0626.251,510,114
4/17/201327.0427.4326.5426.881,672,588
4/16/201327.3827.5227.0627.181,356,462
4/15/201328.0028.0227.1227.161,414,911
4/12/201328.2128.2827.7928.201,296,418
4/11/201328.0728.3827.9328.331,658,366
4/10/201327.1927.9327.1927.801,153,161
4/9/201327.2327.2526.9927.051,336,381
4/8/201326.4227.0626.3727.041,226,827
4/5/201326.2426.4425.9526.381,270,875
4/4/201326.4926.6426.3226.57788,478
4/3/201326.8526.9226.3426.451,111,580
4/2/201327.3227.3226.7426.881,586,050
4/1/201327.5527.6027.0327.10913,207
3/28/201326.9127.6026.8727.561,217,293
3/27/201326.6826.9126.5026.87735,621
3/26/201326.8426.9226.6726.891,664,280
3/25/201327.0627.0926.6526.691,214,036
3/22/201327.0027.1026.6526.911,306,829
3/21/201327.1627.3526.8126.831,570,045
3/20/201327.1527.4226.9727.391,013,546
3/19/201327.3127.3426.8827.101,215,077
3/18/201326.9527.4226.7327.29814,571
3/15/201327.5327.5327.1427.271,625,894
3/14/201327.3427.7527.2827.531,295,151
3/13/201327.5227.5527.2427.271,260,141
3/12/201327.6327.7027.1127.541,670,728
3/11/201327.3827.6827.2327.68918,710
3/8/201327.5027.5027.2027.401,404,074
3/7/201327.4027.4727.2527.331,867,354
3/6/201327.3627.6127.2727.351,076,377
3/5/201327.1827.6027.1527.274,417,557
3/4/201327.3027.4826.9327.091,482,713
3/1/201327.4227.6527.0027.421,719,247
2/28/201327.4027.7627.3627.581,277,825
2/27/201326.9127.6126.9127.43909,804
2/26/201326.9527.1726.7326.95926,325
2/25/201327.7227.7926.8026.801,199,927
2/22/201327.4727.7927.4527.64921,376
2/21/201327.7027.9427.0927.382,451,909
2/20/201328.9729.0228.0228.062,212,845
2/19/201328.7329.1228.6228.901,880,934
2/15/201328.7328.9028.6328.75701,027
2/14/201328.5028.7428.4228.731,084,021
2/13/201328.4928.8228.3628.711,261,297
2/12/201328.6928.9628.4028.532,183,832
2/11/201329.0729.2028.8028.981,380,731
2/8/201328.9629.7628.5029.184,335,982
2/7/201328.2628.3227.7227.962,802,830
2/6/201327.8828.0027.7327.821,547,215
2/5/201328.0528.0927.8527.951,731,968
2/4/201327.7528.2127.6827.851,435,421
2/1/201327.9628.1127.8628.011,301,206
1/31/201327.2027.8227.0927.771,989,812
1/30/201327.6327.6627.0827.092,464,265
1/29/201327.5527.8227.3327.591,343,312
1/28/201328.1028.3127.8528.001,154,650
1/25/201327.8628.1727.7528.081,180,880
1/24/201327.7627.8827.1127.662,393,295
1/23/201328.2528.3527.9127.941,417,245
1/22/201327.8228.2127.8128.161,498,621
Trading Center