$39.17 +0.27 (%) NCR Corp - New York Stock Exchange, Inc.

Dec. 5, 2016 | 09:45 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCR historical data

Date Open High Low Close Volume
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
7/22/201530.6631.6530.5731.642,412,688
7/21/201531.1631.4230.8431.022,617,313
7/20/201530.2831.8129.3331.188,259,098
7/17/201529.5532.0929.1230.265,704,325
7/16/201529.6129.6129.2929.481,123,285
7/15/201529.4429.6829.2029.432,125,482
7/14/201529.1429.6029.0529.312,790,684
7/13/201529.5329.6829.0829.081,344,647
7/10/201529.4729.5229.0029.271,466,398
7/9/201529.6429.7829.0029.09897,818
7/8/201529.7429.8829.1429.311,035,069
7/7/201529.8530.1629.1330.001,900,818
7/6/201529.7530.0329.6729.851,378,960
7/2/201530.3330.4929.9630.021,594,404
7/1/201530.4330.4530.0130.312,147,300
6/30/201530.4230.4930.0330.102,778,688
6/29/201530.6531.0130.1030.122,260,360
6/26/201531.3031.5430.9431.062,484,798
6/25/201531.7932.1231.2931.306,654,602
6/24/201533.6433.6932.8133.022,669,256
6/23/201533.6234.0533.5033.802,101,499
6/22/201533.9333.9933.4033.622,226,891
6/19/201533.7034.1433.1533.703,965,078
6/18/201533.7733.9833.3733.733,316,146
6/17/201534.6534.7033.6333.757,248,108
6/16/201531.3236.5031.2734.7312,337,406
6/15/201531.1431.3730.7931.371,258,586
6/12/201530.4831.6130.2931.522,704,731
6/11/201530.0830.6830.0630.681,609,067
6/10/201530.0530.4629.7530.122,106,805
6/9/201530.0830.3629.7229.972,216,209
6/8/201530.9731.0130.0430.091,223,249
6/5/201530.5431.0230.4130.96945,353
6/4/201530.7530.9830.5330.66814,776
6/3/201530.6231.1930.5230.951,370,806
6/2/201530.0130.7029.7730.581,934,602
6/1/201530.1730.2729.9030.13830,874
5/29/201530.1530.2529.9630.051,012,843
5/28/201529.7930.2429.7930.14967,540
5/27/201529.8430.0829.8129.97761,349
5/26/201530.3030.3029.7029.761,156,110
5/22/201530.6730.7130.3130.46984,433
5/21/201529.9530.3029.7930.17872,038
5/20/201530.1730.2729.9530.041,109,764
5/19/201530.3030.3129.9730.181,337,694
5/18/201529.7730.2429.5030.232,179,213
5/15/201528.8730.2028.5829.864,494,942
5/14/201528.6428.8928.4428.82924,944
5/13/201528.1528.4528.0428.40797,984
5/12/201528.0128.2127.6628.07776,258
5/11/201527.9328.2127.8028.101,187,408
5/8/201528.1128.3227.9928.001,355,634
5/7/201527.5627.8927.2727.79981,757
5/6/201527.7427.7827.2927.59938,409
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center