NCR Corp $31.77

down 0.00


25/7/2014 04:02 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
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
1/18/201327.6527.7927.4527.78998,595
1/17/201327.5227.7927.4627.601,544,438
1/16/201327.4027.5927.3027.361,803,220
1/15/201327.1427.5027.0627.493,355,506
1/14/201326.5227.2126.5127.142,353,097
1/11/201326.5526.6326.4126.511,337,463
1/10/201326.8026.8426.3826.491,329,721
1/9/201326.4126.6026.3126.60829,733
1/8/201326.4726.6326.2926.401,130,614
1/7/201326.3626.5226.3126.41780,923
1/4/201326.1326.6226.0026.501,182,166
1/3/201326.2026.3526.0626.141,087,250
1/2/201326.0626.2125.7426.201,598,701
12/31/201224.8725.5524.8725.481,321,807
12/28/201224.9125.2424.8924.991,014,072
12/27/201225.4625.5624.9725.051,604,769
12/26/201225.5525.7525.4325.491,971,876
12/24/201225.2525.6725.0325.58938,074
12/21/201225.3125.5525.0725.432,820,930
Trading Center