NCR Corp $34.26

up +0.37


16/4/2014 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
1/31/201116.3716.4916.2116.401,320,110
1/28/201116.6816.6816.1316.351,841,360
1/27/201116.6216.7116.4816.681,305,610
1/26/201116.5316.7316.4416.521,297,090
1/25/201116.3916.5516.1516.531,894,750
1/24/201116.5016.6916.4116.431,173,560
1/21/201116.6516.6516.3616.42757,959
1/20/201116.4516.5116.2016.471,055,370
1/19/201117.0917.1416.3716.541,884,170
1/18/201116.8017.0916.6917.091,561,690
1/14/201117.0017.0116.7216.832,654,760
1/13/201117.0817.2016.9517.061,131,860
1/12/201117.0017.1716.9017.141,302,980
1/11/201116.9717.0816.7616.852,542,920
1/10/201116.5516.9716.4616.961,624,070
1/7/201116.6216.6516.4116.591,884,230
1/6/201116.7516.7916.3616.622,650,680
1/5/201115.6816.6715.6816.564,707,360
1/4/201115.5615.6415.3215.411,346,550
1/3/201115.4615.8515.3815.531,369,980
12/31/201015.2415.5015.2215.37675,412
12/30/201015.3215.4015.2715.30352,056
12/29/201015.3715.4515.2715.36776,560
12/28/201015.3015.4615.1515.38963,898
12/27/201015.2115.4015.1615.27452,284
12/23/201015.3015.4015.2315.29421,608
12/22/201015.1515.5015.1515.31962,602
12/21/201015.2315.4715.1915.391,061,100
12/20/201015.2915.3015.1115.231,302,650
12/17/201015.1715.4115.1615.291,944,700
12/16/201014.8715.1914.8115.11928,492
12/15/201015.0015.0714.8414.851,016,770
12/14/201015.0715.1215.0015.051,051,610
12/13/201015.0315.1714.9715.051,915,260
12/10/201014.6615.0114.5815.011,921,830
12/9/201014.6714.7614.5214.641,199,980
12/8/201014.4014.6314.3814.601,433,110
12/7/201014.4814.6614.3314.34907,248
12/6/201014.4014.4414.1314.301,838,580
12/3/201014.5514.6814.3814.461,613,720
12/2/201014.7214.8014.5214.592,823,430
12/1/201014.6214.8514.5314.761,338,290
11/30/201014.3214.5214.2014.394,676,650
11/29/201014.4814.5114.1514.49919,376
11/26/201014.6214.6814.5114.58355,732
11/24/201014.5014.7514.4214.72784,801
11/23/201014.2014.4614.1914.421,706,350
11/22/201014.2914.5214.2314.461,113,190
11/19/201014.3614.4314.1314.38837,928
11/18/201014.0214.4014.0214.39954,357
11/17/201014.0714.0713.7313.902,345,480
11/16/201014.1214.2213.7714.111,924,660
11/15/201014.2514.5914.2314.271,298,780
11/12/201014.5214.5314.0814.201,316,720
11/11/201014.5014.6814.4214.661,108,730
11/10/201014.3514.6714.1714.661,157,700
11/9/201014.7314.7314.3414.391,210,360
11/8/201014.8114.8914.6214.69644,273
11/5/201014.6614.9014.6614.831,172,620
11/4/201014.7514.8014.6414.721,422,370
11/3/201014.4114.8014.4114.551,781,860
11/2/201014.2114.4714.1114.462,095,070
11/1/201013.7514.2513.7214.072,075,710
10/29/201013.5613.8213.5313.721,498,900
10/28/201013.8213.8313.4213.632,011,650
10/27/201013.4813.7213.4113.711,375,990
10/26/201013.5513.6813.4513.551,603,570
10/25/201013.8113.9013.5913.611,429,760
10/22/201014.0114.0113.6613.753,271,610
10/21/201014.1114.1713.6313.871,451,300
10/20/201013.9414.1813.8414.05703,729
10/19/201014.0214.2013.7513.881,326,080
10/18/201014.2414.3314.1414.25665,356
10/15/201014.3214.4014.1014.27711,762
10/14/201014.2714.3914.0914.221,223,900
10/13/201014.2914.3614.1714.291,617,590
10/12/201014.1214.3013.9714.201,515,670
10/11/201014.0614.2213.9514.191,040,820
10/8/201013.6314.1113.5814.091,272,730
10/7/201013.8413.9013.5513.632,230,280
10/6/201013.9414.0513.6513.841,206,130
10/5/201013.8514.1013.8013.961,342,290
10/4/201013.6813.9013.5513.701,270,110
10/1/201013.7213.8013.5513.761,548,570
9/30/201013.6513.7513.2813.631,701,030
9/29/201013.4813.7013.4813.591,067,780
9/28/201013.7313.7513.4613.551,624,840
9/27/201013.8113.9813.6813.69883,780
9/24/201013.5713.9013.4813.811,858,940
9/23/201013.6713.9913.6513.741,246,110
9/22/201013.9214.1013.7513.801,448,720
9/21/201014.1414.1513.9113.991,886,440
9/20/201014.1614.2413.9814.151,370,500
9/17/201014.1614.2113.9014.111,088,000
9/16/201014.0214.1613.9314.10752,518
9/15/201014.0014.0913.9114.04827,096
9/14/201014.0514.1914.0014.071,352,730
9/13/201013.8314.1513.7914.111,427,930
9/10/201013.5113.7013.5013.64618,578
9/9/201013.8013.8413.4513.58627,633
Trading Center