$29.21 -0.76 (%) NCR Corp - NYSE

Apr. 17, 2015 | 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
9/13/201338.1638.2737.7538.17622,283
9/12/201338.2038.4638.0538.17814,930
9/11/201338.1038.4338.0538.13542,514
9/10/201337.5738.5337.5738.331,223,507
9/9/201336.6637.5336.5537.501,011,638
9/6/201336.9437.0136.0536.60997,882
9/5/201336.1837.0536.0336.641,607,440
9/4/201335.5436.1135.4136.10775,874
9/3/201336.0036.4635.0635.531,563,777
8/30/201336.1736.1735.4435.58636,260
8/29/201335.8336.1535.6636.11605,449
8/28/201335.7236.1735.7035.93582,250
8/27/201336.3536.4935.6935.79877,561
8/26/201336.7037.0536.5736.68823,642
8/23/201337.2637.2636.6136.72872,576
8/22/201336.9037.2936.5137.02596,536
8/21/201336.9837.1836.5836.821,545,488
8/20/201336.6737.4436.4036.991,232,998
8/19/201337.3737.4736.6036.65699,517
8/16/201336.9837.6636.9837.402,022,381
8/15/201337.2837.5036.9437.061,702,254
8/14/201337.0237.7436.8237.481,045,979
8/13/201336.7337.0736.4637.00939,299
8/12/201336.3036.7536.1836.751,020,003
8/9/201335.9636.5335.9636.40628,948
8/8/201335.8536.1335.5935.99833,734
8/7/201335.8535.9835.4335.56906,744
8/6/201336.2736.5035.8335.99909,469
8/5/201336.7436.8736.4536.551,132,294
8/2/201336.6036.9036.4836.88816,213
8/1/201336.2036.7336.1636.623,004,056
7/31/201335.0036.3034.0036.003,840,417
7/30/201335.6735.7035.3535.52989,243
7/29/201335.1135.4935.0735.441,014,102
7/26/201335.1335.3834.9735.24755,973
7/25/201334.5835.4134.5035.34720,475
7/24/201335.1635.2034.5534.61612,543
7/23/201335.2035.2034.8734.89825,064
7/22/201335.1335.1934.7934.96929,915
7/19/201335.3835.5435.0135.121,135,085
7/18/201335.4935.7435.4235.52699,617
7/17/201335.4135.6835.2035.411,492,882
7/16/201335.3235.5735.3135.391,352,575
7/15/201334.9735.4334.9735.231,488,969
7/12/201334.6534.9434.5034.761,383,470
7/11/201334.3834.8134.2834.811,172,288
7/10/201333.4034.0533.3733.951,411,324
7/9/201333.5333.5333.1933.361,622,606
7/8/201333.6033.6033.2733.36755,801
7/5/201333.1033.5032.8333.431,167,341
7/3/201333.3533.4332.7932.901,002,264
7/2/201333.3633.6033.0733.32787,517
7/1/201333.1733.5533.1433.341,130,672
6/28/201333.0833.2732.8132.99958,249
6/27/201332.8933.5232.8333.081,197,782
6/26/201332.5332.6532.1432.601,218,045
6/25/201332.3432.4031.8532.30620,470
6/24/201332.2332.2631.4332.031,367,561
6/21/201332.2732.6731.6032.651,851,902
6/20/201333.1633.2432.1332.231,468,657
6/19/201333.9734.0133.5633.57623,960
6/18/201333.8434.3133.8034.051,023,805
6/17/201333.4033.8733.3833.75515,613
6/14/201333.5033.6833.0533.16580,882
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center