$30.88 +0.29 (%) NCR Corp - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

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
1/10/201435.2235.5735.1435.521,364,400
1/9/201435.0535.2934.8035.081,847,988
1/8/201434.6635.2034.6035.022,918,906
1/7/201434.2534.8434.1634.613,156,197
1/6/201434.1234.2133.7833.832,425,172
1/3/201433.7534.1033.5833.981,748,013
1/2/201433.8533.8733.4233.771,653,894
12/31/201333.8734.0933.7734.061,446,068
12/30/201333.8234.0733.7233.872,021,624
12/27/201333.7533.8933.5233.801,153,871
12/26/201333.9334.0033.4333.601,131,148
12/24/201333.5133.9133.3833.90841,552
12/23/201333.4633.9433.1033.511,562,603
12/20/201332.9433.5232.7933.323,346,322
12/19/201332.9132.9532.6332.841,161,155
12/18/201332.7233.0832.3832.962,144,632
12/17/201332.4233.0032.4232.742,796,256
12/16/201332.3132.5432.2732.362,443,802
12/13/201332.1832.4831.9732.302,489,943
12/12/201331.8832.1931.3832.072,745,299
12/11/201332.4432.5931.8831.971,947,266
12/10/201332.4032.8832.2032.382,384,989
12/9/201332.7332.8332.2532.391,877,481
12/6/201332.4133.0132.4032.682,000,466
12/5/201332.4132.8131.8632.243,812,495
12/4/201333.2733.3532.2832.733,748,609
12/3/201334.2434.5532.2633.258,674,610
12/2/201335.0235.0234.1434.191,932,806
11/29/201334.9135.0534.5534.95740,573
11/27/201334.4634.9434.1734.791,675,074
11/26/201334.4734.5833.9634.332,311,299
11/25/201334.9634.9934.0234.381,786,512
11/22/201335.2635.3534.9134.971,067,857
11/21/201334.7535.5734.7535.251,614,263
11/20/201334.7135.2834.5134.712,055,277
11/19/201335.9936.1334.5834.632,560,750
11/18/201336.9936.9935.9136.011,286,938
11/15/201337.2337.2336.6836.811,240,649
11/14/201336.5637.1836.5037.091,513,197
11/13/201336.2736.7536.0636.601,415,102
11/12/201335.3437.0635.3436.464,053,212
11/11/201336.5236.5834.2535.585,785,221
11/8/201335.6136.7935.5236.542,888,885
11/7/201336.5336.6035.4835.523,565,483
11/6/201337.0237.1236.4536.511,094,413
11/5/201336.7037.0536.4036.891,512,183
11/4/201336.1636.9836.1136.841,737,365
11/1/201336.5636.7835.8836.051,959,824
10/31/201336.8937.0536.5136.551,554,469
10/30/201337.1537.4036.7336.921,950,781
10/29/201336.4037.3236.3437.213,066,464
10/28/201336.1436.6135.3136.214,838,301
10/25/201339.0039.0035.7436.2513,002,710
10/24/201340.2940.7039.7540.532,826,492
10/23/201340.9141.0540.1140.291,196,790
10/22/201341.4141.5840.5941.001,026,291
10/21/201340.8241.4040.6641.251,481,653
10/18/201340.5940.7740.1840.601,763,745
10/17/201340.6840.7539.7940.523,351,260
10/16/201340.8941.0340.4740.731,259,453
10/15/201340.2540.5639.8240.491,756,684
10/14/201340.1240.3039.8340.221,604,095
10/11/201339.9440.4239.7040.321,287,501
10/10/201339.3039.9639.2239.961,270,917
10/9/201339.7939.8238.0238.642,910,142
10/8/201340.5740.6039.2639.662,227,089
10/7/201341.2641.5340.5240.602,196,965
10/4/201340.5941.6340.5341.561,680,121
10/3/201340.1540.6140.0040.502,047,054
10/2/201340.0840.3640.0040.15746,066
10/1/201339.5440.5939.5440.292,731,059
9/30/201339.2039.6839.0139.611,165,639
9/27/201339.7439.9339.5539.65836,976
9/26/201339.7139.9439.5839.941,067,714
9/25/201339.4839.8439.4039.611,077,888
9/24/201339.3239.8039.2039.491,784,124
9/23/201338.9739.7138.9139.361,782,071
9/20/201339.0939.3138.6438.661,252,750
9/19/201339.3039.4338.9738.99619,609
9/18/201339.0039.2838.3939.241,815,426
9/17/201338.1539.1838.1539.00855,523
9/16/201338.5238.6838.0938.15917,109
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center