NCR Corp $34.16

up +0.41


29/8/2014 04:04 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
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
7/30/201223.8323.9023.1523.351,187,909
7/27/201222.8523.9022.7723.761,646,399
7/26/201222.8223.0522.4622.771,268,546
7/25/201222.6322.7222.3522.411,597,167
7/24/201222.8022.9322.3922.502,089,177
7/23/201222.7822.8722.2422.802,789,274
7/20/201224.3924.5023.0123.103,862,792
7/19/201224.8125.0024.2824.443,423,087
7/18/201224.2224.5324.0024.512,925,659
7/17/201224.2224.6423.5524.002,311,727
7/16/201223.3224.3623.3023.885,321,611
7/13/201222.1822.9522.1722.871,106,526
7/12/201222.5222.6321.7422.111,327,540
7/11/201222.2522.8822.1222.772,365,412
7/10/201222.7922.9522.0422.18720,813
7/9/201222.6022.7922.4622.73714,996
7/6/201223.0123.0422.3722.561,356,563
7/5/201223.1823.3723.0623.19948,912
7/3/201222.8423.3522.7123.35515,834
7/2/201222.7923.1422.6422.821,571,935
6/29/201221.9622.8221.8622.732,418,641
6/28/201221.1721.6721.0621.572,108,940
6/27/201220.8621.5120.7621.401,097,610
6/26/201220.6120.9620.4820.841,030,753
6/25/201221.1021.1120.4420.56930,199
6/22/201221.2621.4821.0821.451,799,478
6/21/201221.7721.8521.0921.201,348,716
6/20/201221.5421.8521.3921.801,230,682
6/19/201221.1921.6621.1321.581,377,333
6/18/201220.8221.2120.7521.15974,022
6/15/201220.3521.0120.3520.961,180,108
6/14/201220.2420.6020.0520.28897,516
6/13/201220.6320.7720.1420.25649,169
6/12/201220.4720.7420.3620.66575,589
6/11/201221.1321.2120.3320.35795,206
6/8/201220.6920.9820.6020.91660,199
6/7/201221.2621.3420.6620.71851,112
6/6/201220.7021.0120.6920.99836,681
6/5/201220.4320.7120.2820.58946,008
6/4/201220.6320.6920.1820.53719,846
6/1/201221.0021.1220.4520.631,371,555
5/31/201221.3021.5620.9021.422,740,541
5/30/201221.0021.3320.6521.251,811,739
5/29/201221.3521.5521.0521.201,291,524
5/25/201220.9821.2320.8321.091,098,641
5/24/201221.6321.6720.9321.04954,761
5/23/201221.2221.6820.9721.621,037,072
5/22/201221.5621.8821.3621.501,465,170
5/21/201221.3121.6221.0021.581,996,220
5/18/201221.7621.9821.2621.311,457,676
5/17/201222.2522.3121.6421.671,415,443
5/16/201222.5022.6822.1522.171,037,157
5/15/201222.6522.8422.2522.381,611,209
5/14/201222.7022.9622.4322.641,447,303
5/11/201222.8623.3522.8222.93727,695
5/10/201223.0823.2822.7522.991,714,577
5/9/201222.5223.0122.3422.961,535,460
5/8/201223.0923.0922.3422.701,513,640
5/7/201223.1823.3323.0423.311,186,507
5/4/201223.2523.3022.8523.271,078,827
5/3/201223.7723.9123.3023.441,414,707
5/2/201223.4223.8923.3823.771,254,862
5/1/201223.5023.8523.4323.601,448,148
4/30/201223.4823.5423.2723.501,105,133
4/27/201223.3023.5623.1323.522,063,133
4/26/201223.3623.3923.0823.201,812,999
4/25/201223.3923.8523.1723.322,101,193
4/24/201223.1523.2122.8923.071,581,244
4/23/201223.0523.1522.6923.151,978,723
4/20/201222.4923.5522.3323.312,932,370
4/19/201222.2822.5922.0022.261,346,880
4/18/201222.0822.3221.9522.271,559,440
4/17/201222.2722.4422.0822.161,578,432
4/16/201221.5222.5321.5021.954,006,504
4/13/201221.6021.7221.3621.431,226,368
4/12/201220.4321.6920.4321.651,417,096
Trading Center