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
3/7/201220.6120.9520.5120.89921,815
3/6/201220.8620.8720.3020.601,241,123
3/5/201221.2821.4321.1121.17930,126
3/2/201221.3621.8321.3421.40836,304
3/1/201221.7821.7821.2321.462,421,054
2/29/201221.6121.9921.3121.721,843,075
2/28/201221.7421.8721.3721.61795,537
2/27/201221.4821.9321.2221.741,009,448
2/24/201221.5521.9221.4821.75924,835
2/23/201221.5421.7121.2121.461,298,374
2/22/201221.6321.9321.4521.581,283,136
2/21/201221.8821.9221.4121.631,271,989
2/17/201221.9822.0021.6221.80993,587
2/16/201221.5822.1121.4721.861,315,201
2/15/201222.0022.1221.4821.581,085,730
2/14/201221.7422.0021.5921.991,212,389
2/13/201221.3121.9921.1921.922,360,645
2/10/201220.8621.1720.7221.142,288,210
2/9/201221.4421.5521.0921.252,281,396
2/8/201221.2321.5521.1921.442,668,541
2/7/201220.7021.4919.8321.198,652,728
2/6/201218.8519.0318.6319.032,395,470
2/3/201219.0419.2018.9318.981,593,974
2/2/201219.0319.2018.7518.831,125,318
2/1/201218.8819.1718.6119.091,852,000
1/31/201218.3818.7818.2418.731,174,833
1/30/201218.0918.4218.0018.29847,292
1/27/201217.8618.3617.8518.30813,522
1/26/201218.0918.1717.8217.961,020,197
1/25/201217.8918.0417.5017.99843,992
1/24/201217.6917.8817.5217.82516,298
1/23/201217.7917.9917.6717.78695,406
1/20/201217.5217.8817.5217.791,069,425
1/19/201217.2417.8817.2317.651,954,033
1/18/201216.5517.1816.4917.121,333,451
1/17/201216.6716.7116.3916.481,168,911
1/13/201216.5916.7316.4516.54708,455
1/12/201216.8316.8316.4916.621,028,271
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
1/3/201216.8017.1216.6216.851,382,772
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
12/22/201116.2716.6016.2616.371,178,034
12/21/201116.3216.3215.9016.241,413,291
12/20/201116.0316.4715.9816.381,106,960
12/19/201116.2616.2615.6815.731,006,780
12/16/201116.3916.6116.0816.181,343,642
12/15/201116.3816.4616.2316.301,364,441
12/14/201116.2016.2715.9016.221,432,361
12/13/201116.7416.9016.1616.24980,944
12/12/201116.8316.8616.4616.62736,126
12/9/201116.5017.1916.4517.091,915,048
12/8/201117.0017.0816.3416.391,979,980
12/7/201116.9517.2516.5717.161,413,038
12/6/201117.4017.5116.9317.021,426,675
12/5/201117.6317.7417.2317.371,050,138
12/2/201117.6517.8817.3217.35923,582
12/1/201117.3517.6217.2417.37969,671
11/30/201117.2517.4917.1617.491,087,498
11/29/201116.8516.9016.5416.60867,883
11/28/201116.7916.9616.6216.80851,776
11/25/201116.2716.6516.2316.26302,183
11/23/201116.7416.7716.2516.351,061,172
11/22/201116.9017.0716.6216.931,259,086
11/21/201116.8217.0716.6216.921,268,341
11/18/201117.5217.5617.0617.092,096,187
11/17/201118.4618.5017.2917.312,499,791
11/16/201118.7519.0218.4518.48738,832
11/15/201118.7919.0518.4918.931,150,587
11/14/201118.5318.8618.4918.851,008,212
11/11/201118.5218.9318.4918.551,195,907
11/10/201118.6218.6718.1018.261,068,617
11/9/201118.9719.0118.1718.291,545,508
11/8/201119.2119.4718.9119.431,715,298
11/7/201119.5819.6218.8219.001,576,868
11/4/201119.4019.7619.3119.701,539,596
11/3/201119.0119.5018.5219.461,297,659
11/2/201118.5518.8518.3818.631,591,690
11/1/201118.3518.5017.8318.382,574,816
10/31/201119.5519.6919.0419.041,452,342
10/28/201119.9920.4819.7019.873,531,979
10/27/201119.5820.0019.3919.603,172,702
10/26/201118.7619.0018.2618.831,371,198
10/25/201118.7718.8518.4318.44981,755
10/24/201118.5319.0318.4418.93787,625
10/21/201118.2718.5518.1918.43832,518
10/20/201117.9018.1317.6818.091,757,260
10/19/201118.2618.2817.6917.811,111,085
10/18/201118.0418.3517.6718.252,003,734
10/17/201118.4318.4417.9318.021,022,859
10/14/201118.5218.6818.1618.60912,438
10/13/201118.0418.3217.9318.231,046,444
Trading Center