NCR Corp $34.30

down -0.45


19/9/2014 04:00 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
7/14/201118.6619.1718.6118.922,978,186
7/13/201118.5918.7718.4218.582,618,384
7/12/201119.1119.8418.3918.494,294,003
7/11/201119.1919.2418.8919.091,013,458
7/8/201119.2519.5019.0619.45998,840
7/7/201119.4119.6119.3419.52601,613
7/6/201119.0519.2418.7119.221,173,445
7/5/201119.2319.2518.9919.10811,354
7/1/201118.8819.2318.8719.22789,504
6/30/201118.7119.0018.7018.891,020,293
6/29/201118.8218.9818.6818.741,025,226
6/28/201118.3118.7818.2818.771,058,930
6/27/201118.2118.3518.0218.24579,220
6/24/201118.4418.4918.1118.231,387,630
6/23/201118.0018.4717.8318.401,194,839
6/22/201118.2418.5018.1918.21913,056
6/21/201117.9318.3817.8718.281,234,981
6/20/201117.7117.9217.6717.78804,260
6/17/201118.1218.1217.7217.771,384,890
6/16/201117.9418.1817.8317.961,656,705
6/15/201117.9818.2517.8217.85962,219
6/14/201118.2818.3618.1318.141,197,135
6/13/201118.0518.3717.9218.101,565,624
6/10/201118.1118.1817.8617.981,247,205
6/9/201118.2518.3818.1618.25949,756
6/8/201118.2418.3618.1418.261,092,491
6/7/201118.5518.5718.3418.361,168,441
6/6/201118.8818.9518.4518.481,312,214
6/3/201118.7719.0218.7318.941,614,283
6/2/201119.1219.3219.0219.06870,202
6/1/201119.5019.7019.0919.111,404,053
5/31/201119.4519.5619.2519.522,130,432
5/27/201119.2919.3819.1719.23810,838
5/26/201119.0319.3019.0119.23978,831
5/25/201119.0619.1718.9819.113,163,247
5/24/201119.2219.2519.0819.151,679,980
5/23/201119.2719.3219.0819.211,237,714
5/20/201119.6419.7219.4619.541,307,925
5/19/201119.5319.7019.3619.621,832,839
5/18/201119.0919.4419.0519.431,771,877
5/17/201119.1119.2618.8319.052,414,258
5/16/201119.4419.6019.2019.231,625,698
5/13/201119.8219.8619.5519.551,301,990
5/12/201119.6319.9519.4019.801,272,508
5/11/201119.9020.0419.5519.701,311,541
5/10/201119.6519.9819.5519.92927,887
5/9/201119.1719.6719.1719.541,207,063
5/6/201119.5619.6918.9619.242,077,609
5/5/201119.1519.6419.0819.341,686,252
5/4/201119.3219.4919.1419.282,115,370
5/3/201119.5019.6319.2019.351,548,246
5/2/201119.8720.0219.5019.561,445,347
4/29/201119.9120.0019.2919.812,903,418
4/28/201119.2419.5019.1819.362,074,048
4/27/201119.2619.3319.1219.301,876,647
4/26/201119.2219.3219.1619.301,644,924
4/25/201119.1919.2618.9719.171,055,582
4/21/201119.2819.3419.1219.15739,060
4/20/201118.9319.1518.9319.11719,898
4/19/201118.4818.7418.4718.65630,520
4/18/201118.4218.5518.0918.501,437,360
4/15/201118.7218.8118.5018.781,173,888
4/14/201118.6218.8218.5318.69550,123
4/13/201118.7318.9818.6518.78697,650
4/12/201118.6918.8318.4218.651,128,497
4/11/201119.0719.1018.8318.86920,171
4/8/201119.5119.7218.9519.052,330,835
4/7/201119.1119.6519.0719.463,653,308
4/6/201119.1319.2418.7619.091,609,455
4/5/201118.7519.1418.7519.011,579,186
4/4/201118.9118.9518.7018.83966,873
4/1/201118.9118.9718.7418.831,405,037
3/31/201118.8318.9818.7118.841,105,157
3/30/201118.8518.9718.6818.901,092,533
3/29/201118.8618.8818.6218.751,456,795
3/28/201118.9319.0218.8018.82618,222
3/25/201118.8319.0318.7718.93718,672
3/24/201118.7718.9318.5918.841,166,182
3/23/201118.4718.7718.2718.66954,079
3/22/201118.9618.9618.4918.551,016,972
3/21/201118.6018.8818.5718.801,601,773
3/18/201118.3318.5718.2118.371,771,211
3/17/201118.2918.5018.1218.141,083,067
3/16/201118.2818.4517.8717.991,460,707
3/15/201117.9118.5417.6318.361,222,228
3/14/201118.3918.7318.3018.50968,904
3/11/201118.2018.7118.1018.60920,955
3/10/201118.6518.6818.3118.361,043,782
3/9/201118.9319.0018.6418.93843,079
3/8/201118.9519.1018.7618.932,020,766
3/7/201119.3519.3518.6819.001,406,352
3/4/201119.3619.3619.0219.211,556,562
3/3/201119.2319.3819.1719.332,716,566
3/2/201119.0519.2518.9819.061,517,397
3/1/201119.2219.2518.8619.011,610,876
2/28/201119.2619.2818.9619.101,718,600
2/25/201119.1019.2419.0319.131,224,386
2/24/201118.8319.0218.7118.951,603,344
2/23/201119.3419.3818.6018.841,404,143
2/22/201119.4419.6119.1719.322,065,719
Trading Center