$32.14 +0.23 (%) NCR Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCR historical data

Date Open High Low Close Volume
12/11/201526.7827.1426.5326.609,754,139
12/10/201526.5027.1126.3627.0210,542,367
12/9/201526.1226.6526.1026.468,822,281
12/8/201526.0826.3425.9226.287,275,895
12/7/201526.5526.5826.1526.195,693,578
12/4/201526.5326.7826.4526.472,239,490
12/3/201527.0927.2626.3526.518,914,480
12/2/201527.2227.4627.2027.233,062,222
12/1/201527.1727.4627.1227.263,965,476
11/30/201527.3127.3527.0627.112,340,085
11/27/201527.2027.3527.1427.23760,660
11/25/201526.9927.3026.9127.222,657,595
11/24/201527.0027.0926.8326.981,790,390
11/23/201527.1027.2026.8927.082,011,486
11/20/201527.2227.3827.0727.131,646,025
11/19/201526.8227.1126.6727.073,760,363
11/18/201526.8626.9826.6926.792,567,667
11/17/201527.0127.1026.7526.791,320,130
11/16/201526.4327.1026.4226.992,225,232
11/13/201526.7426.8626.0826.423,102,378
11/12/201527.4827.8026.4126.436,931,319
11/11/201526.7527.0626.4026.78774,599
11/10/201526.8227.2726.4026.71941,018
11/9/201527.1827.2326.6926.96604,723
11/6/201526.8127.3626.6027.31730,740
11/5/201527.1227.2826.5926.961,649,446
11/4/201527.5427.5927.0727.121,178,815
11/3/201527.0427.6026.9427.411,514,852
11/2/201526.7427.5026.5327.151,535,585
10/30/201526.1826.8425.9626.601,579,201
10/29/201525.6126.4125.4026.141,865,564
10/28/201525.1626.5624.7326.284,221,710
10/27/201525.9725.9923.7624.363,083,614
10/26/201525.8226.2025.3226.171,924,140
10/23/201525.7426.1925.4825.841,943,457
10/22/201525.6625.7325.1025.421,751,685
10/21/201525.9225.9625.4325.531,434,936
10/20/201525.5626.1825.4725.851,448,046
10/19/201525.0426.2524.8425.582,816,008
10/16/201525.1725.4124.7725.151,122,586
10/15/201524.3125.2824.2025.182,226,174
10/14/201524.4024.6123.9224.241,309,294
10/13/201524.5224.9924.3424.39894,130
10/12/201524.9725.1124.6024.72832,124
10/9/201524.8524.9924.4624.941,024,360
10/8/201524.4424.8224.3724.751,096,925
10/7/201524.4924.8124.1924.491,151,890
10/6/201524.2224.5324.1024.33855,554
10/5/201523.8924.3123.7024.211,199,056
10/2/201522.6423.6622.5223.661,703,877
10/1/201522.7523.2222.7123.031,515,684
9/30/201522.7922.9522.5222.751,551,470
9/29/201522.6122.9722.2022.39973,219
9/28/201523.0923.1722.4022.591,572,159
9/25/201524.0624.1723.1223.271,102,763
9/24/201523.5923.9823.1423.801,842,310
9/23/201525.0525.1223.7723.872,577,505
9/22/201526.4726.8624.7525.005,979,616
9/21/201527.3227.4826.8826.891,891,669
9/18/201527.2927.6126.9727.173,934,073
9/17/201527.6027.9527.3227.691,465,674
9/16/201527.4527.9527.2627.671,175,392
9/15/201527.0027.5626.9527.471,590,101
9/14/201527.2927.4126.7027.002,226,482
9/11/201527.5127.7226.8727.243,570,431
9/10/201524.6726.9524.5326.463,905,882
9/9/201525.3425.3624.6424.71780,644
9/8/201524.5825.2024.5425.141,092,647
9/4/201524.4324.7024.0824.151,037,165
9/3/201524.7325.2324.5824.781,017,582
9/2/201524.6924.7424.1724.70839,256
9/1/201524.5524.8024.0924.321,459,911
8/31/201524.9425.3224.7125.091,222,111
8/28/201524.8125.2124.7925.161,263,281
8/27/201524.3825.0224.1324.982,126,141
8/26/201523.7024.0623.2223.942,298,150
8/25/201524.1024.2623.1023.102,212,570
8/24/201523.6224.6921.7923.253,909,709
8/21/201526.1226.3125.2125.222,415,360
8/20/201526.6926.9026.3526.361,711,336
8/19/201527.3627.3826.6726.911,010,816
8/18/201527.6927.7727.3627.43913,162
8/17/201527.4327.8227.1727.74906,756
8/14/201527.2427.6027.0527.52843,405
8/13/201526.9427.3326.7427.231,070,338
8/12/201526.9626.9726.4126.891,537,635
8/11/201527.4427.4827.1127.321,325,646
8/10/201527.1627.7527.1227.681,067,400
8/7/201526.9527.2626.7027.001,870,237
8/6/201527.1327.4326.8727.002,042,151
8/5/201527.4227.4627.0727.113,064,038
8/4/201527.5227.7527.2427.331,966,563
8/3/201527.6028.0027.2727.502,483,777
7/31/201527.4027.6027.1027.543,783,222
7/30/201528.4628.4626.8327.6111,174,325
7/29/201530.3030.9229.9430.385,158,533
7/28/201530.1130.1129.0729.324,405,153
7/27/201530.3830.4029.7830.002,369,480
7/24/201531.3732.0030.6430.703,585,392
7/23/201531.6731.9231.2131.372,066,437
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center