NCR Corp $33.92

down -0.34


17/4/2014 06:40 PM  |  NYSE : NCR  
Industries : Computer Software & Services / Information Technology Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCR historical data

Date Open High Low Close Volume
4/12/201220.4321.6920.4321.651,417,100
4/11/201221.1921.2220.4020.412,971,540
4/10/201221.3521.3820.8020.971,743,180
4/9/201221.3021.4121.0821.41973,445
4/5/201221.4421.6421.3621.601,459,220
4/4/201221.6321.6921.3221.531,106,880
4/3/201221.7221.9521.6321.851,066,900
4/2/201221.6321.8821.2321.711,538,400
3/30/201221.8621.9221.3121.711,360,770
3/29/201221.3121.8021.2721.701,225,250
3/28/201221.6021.9821.3021.541,206,200
3/27/201221.4622.1921.4021.622,198,920
3/26/201221.1421.4221.0821.41682,809
3/23/201220.8621.0120.5720.96775,321
3/22/201220.9121.0920.7320.82925,026
3/21/201221.3021.3120.9821.101,030,030
3/20/201221.3421.4521.2021.31998,520
3/19/201221.2821.6421.1221.531,133,050
3/16/201221.5221.5421.1621.261,051,800
3/15/201220.9621.5120.9621.451,205,800
3/14/201221.1621.2920.7720.951,406,990
3/13/201221.3021.4420.9121.251,499,010
3/12/201221.3521.4121.0821.10637,127
3/9/201221.0921.6121.0321.41811,336
3/8/201221.0221.2120.8721.09838,107
3/7/201220.6120.9520.5120.89921,815
3/6/201220.8620.8720.3020.601,241,120
3/5/201221.2821.4321.1121.17930,126
3/2/201221.3621.8321.3421.40836,304
3/1/201221.7821.7821.2321.462,421,050
2/29/201221.6121.9921.3121.721,843,080
2/28/201221.7421.8721.3721.61795,537
2/27/201221.4821.9321.2221.741,009,450
2/24/201221.5521.9221.4821.75924,835
2/23/201221.5421.7121.2121.461,298,370
2/22/201221.6321.9321.4521.581,283,140
2/21/201221.8821.9221.4121.631,271,990
2/17/201221.9822.0021.6221.80993,587
2/16/201221.5822.1121.4721.861,315,200
2/15/201222.0022.1221.4821.581,085,730
2/14/201221.7422.0021.5921.991,212,390
2/13/201221.3121.9921.1921.922,360,640
2/10/201220.8621.1720.7221.142,288,210
2/9/201221.4421.5521.0921.252,281,400
2/8/201221.2321.5521.1921.442,668,540
2/7/201220.7021.4919.8321.198,652,730
2/6/201218.8519.0318.6319.032,395,470
2/3/201219.0419.2018.9318.981,593,970
2/2/201219.0319.2018.7518.831,125,320
2/1/201218.8819.1718.6119.091,852,000
1/31/201218.3818.7818.2418.731,174,830
1/30/201218.0918.4218.0018.29847,292
1/27/201217.8618.3617.8518.30813,522
1/26/201218.0918.1717.8217.961,020,200
1/25/201217.8918.0417.5017.99843,992
1/24/201217.6917.8817.5217.82516,298
1/23/201217.7917.9917.6717.78695,406
1/20/201217.5217.8817.5217.791,069,420
1/19/201217.2417.8817.2317.651,954,030
1/18/201216.5517.1816.4917.121,333,450
1/17/201216.6716.7116.3916.481,168,910
1/13/201216.5916.7316.4516.54708,455
1/12/201216.8316.8316.4916.621,028,270
1/11/201216.5716.8216.3916.74879,406
1/10/201216.8816.9116.7016.75389,642
1/9/201216.6616.8316.5016.71700,588
1/6/201216.7616.8516.6016.68490,233
1/5/201216.7616.8016.4916.71757,860
1/4/201216.7716.8916.6316.78780,071
1/3/201216.8017.1216.6216.851,382,770
12/30/201116.4216.6916.4216.46580,118
12/29/201116.2016.5216.1916.47461,677
12/28/201116.4116.4716.0716.19903,187
12/27/201116.6216.7216.4216.46430,900
12/23/201116.4716.7316.4316.62556,025
12/22/201116.2716.6016.2616.371,178,030
12/21/201116.3216.3215.9016.241,413,290
12/20/201116.0316.4715.9816.381,106,960
12/19/201116.2616.2615.6815.731,006,780
12/16/201116.3916.6116.0816.181,343,640
12/15/201116.3816.4616.2316.301,364,440
12/14/201116.2016.2715.9016.221,432,360
12/13/201116.7416.9016.1616.24980,944
12/12/201116.8316.8616.4616.62736,126
12/9/201116.5017.1916.4517.091,915,050
12/8/201117.0017.0816.3416.391,979,980
12/7/201116.9517.2516.5717.161,413,040
12/6/201117.4017.5116.9317.021,426,680
12/5/201117.6317.7417.2317.371,050,140
12/2/201117.6517.8817.3217.35923,582
12/1/201117.3517.6217.2417.37969,671
11/30/201117.2517.4917.1617.491,087,500
11/29/201116.8516.9016.5416.60867,883
11/28/201116.7916.9616.6216.80851,776
11/25/201116.2716.6516.2316.26302,183
11/23/201116.7416.7716.2516.351,061,170
11/22/201116.9017.0716.6216.931,259,090
11/21/201116.8217.0716.6216.921,268,340
11/18/201117.5217.5617.0617.092,096,190
11/17/201118.4618.5017.2917.312,499,790
Trading Center