NCR Corp $31.32

down -0.45


28/7/2014 04:03 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
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
12/18/201224.9725.3224.9125.291,799,471
12/17/201224.5825.0024.5424.981,678,338
12/14/201224.4224.6524.3324.571,649,769
12/13/201224.8524.8824.3424.441,525,037
12/12/201224.8924.9824.5524.781,566,815
12/11/201224.9725.2724.6624.832,204,201
12/10/201224.9025.1324.7624.831,694,142
12/7/201224.8925.4924.6824.795,347,339
12/6/201223.9824.9423.9324.912,947,535
12/5/201224.0024.2223.9024.031,179,570
12/4/201223.8524.2123.8224.051,211,819
12/3/201223.9724.1023.7823.951,465,450
11/30/201223.8723.9723.8023.931,249,854
11/29/201223.8624.2623.6623.911,923,781
11/28/201223.8124.0423.6323.751,403,246
11/27/201223.9524.1823.6623.961,666,011
11/26/201223.9524.1723.7323.852,060,004
11/23/201223.6724.0523.6424.031,245,983
11/21/201223.1123.5822.9523.561,648,835
11/20/201222.6123.1022.6023.052,340,251
11/19/201221.9722.4321.8222.391,699,381
11/16/201221.6821.8121.2821.711,168,217
11/15/201221.7621.8821.4421.641,070,922
11/14/201222.2022.3821.6921.751,364,564
11/13/201221.7822.2821.7022.141,183,976
11/12/201222.1822.2221.8721.88871,656
11/9/201222.2422.4022.0022.091,136,319
11/8/201222.3322.7422.1522.241,577,249
11/7/201222.6822.7122.2222.431,936,004
11/6/201222.5723.1822.5223.001,362,180
11/5/201222.1422.5421.9722.511,108,252
11/2/201222.8823.0022.1522.171,791,846
11/1/201221.5122.8221.3022.823,647,753
10/31/201221.1721.2821.0421.281,150,177
10/26/201221.3021.4721.0321.191,147,281
10/25/201221.4021.5121.0821.381,819,830
10/24/201221.4521.5721.1121.191,491,583
10/23/201221.2221.5721.0721.431,946,048
10/22/201222.0822.2920.9221.584,807,200
10/19/201222.1722.9422.1022.183,482,622
10/18/201222.1822.3222.0422.161,382,992
10/17/201222.2422.4122.0422.241,531,344
10/16/201221.6122.3621.5022.212,663,262
10/15/201222.0922.2821.9722.271,167,954
10/12/201222.0222.0921.8822.062,222,175
10/11/201222.1022.2121.9622.101,990,979
10/10/201221.9522.1921.9021.981,661,892
10/9/201222.3522.4521.8821.921,516,882
10/8/201222.4922.6022.2322.341,417,694
10/5/201222.4322.7222.3422.611,620,732
10/4/201222.3822.6222.0422.361,709,069
10/3/201222.6022.6022.1222.242,062,908
10/2/201223.1323.1322.2722.502,087,662
10/1/201223.4023.5322.9523.011,738,946
9/28/201223.2523.4923.0523.311,178,203
9/27/201223.0423.6122.7123.381,235,561
9/26/201223.0723.3322.7322.881,010,850
9/25/201223.6323.7523.0623.071,295,751
9/24/201223.8123.8123.3923.471,121,659
9/21/201224.3624.6423.9323.951,398,459
9/20/201224.1824.3223.9424.10967,747
9/19/201224.2324.4724.1124.381,042,782
9/18/201224.1924.5024.0324.341,098,633
9/17/201224.3524.4124.0824.32825,901
9/14/201224.1224.5324.1124.411,309,060
9/13/201223.6124.1723.4924.011,584,924
9/12/201223.0823.7023.0423.672,097,805
9/11/201222.9623.1622.8323.10971,953
9/10/201223.1023.2222.8622.891,031,053
9/7/201223.1623.6923.0223.181,972,024
9/6/201222.7723.4122.7723.261,810,652
9/5/201222.4422.8422.2822.721,595,606
9/4/201222.3522.7722.1022.511,644,020
8/31/201222.4222.5622.0822.391,186,047
8/30/201222.3622.4622.1322.281,316,234
8/29/201222.3622.5722.1922.501,350,282
8/28/201222.0922.4821.8622.392,226,611
8/27/201222.1622.4021.8122.082,733,663
8/24/201221.8022.2521.5522.202,317,762
8/23/201222.1222.1621.8521.941,839,881
8/22/201222.2822.3421.9522.141,911,799
8/21/201222.1922.5022.1122.253,932,257
8/20/201222.4222.5122.1122.152,362,078
8/17/201222.6822.7122.3222.582,263,447
8/16/201222.3822.8222.3522.722,421,137
8/15/201222.7022.9022.1422.454,321,821
8/14/201223.8923.9322.0622.659,880,548
8/13/201225.2825.5224.6425.121,810,224
8/10/201225.4125.8725.3025.413,603,046
8/9/201225.5325.9125.5225.601,154,144
8/8/201225.5525.8225.4225.641,635,894
8/7/201225.6225.9925.5625.642,018,414
8/6/201225.1625.6125.1125.602,009,710
8/3/201224.6925.3024.6825.172,286,991
8/2/201224.4824.8724.1124.392,241,026
8/1/201223.9524.9823.7224.745,820,375
7/31/201223.2923.5823.1923.321,121,290
Trading Center