NCMI: Historical Prices for National CineMedia, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.00	15.45	14.60	14.75	157,000	14.75
19-Nov-09	15.09	15.23	14.86	15.16	116,800	15.16
18-Nov-09	15.33	15.38	15.02	15.18	78,200	15.18
17-Nov-09	15.24	15.38	14.98	15.35	173,400	15.35
17-Nov-09	$ 0.16 Dividend
16-Nov-09	15.33	15.47	15.06	15.36	251,200	15.20
13-Nov-09	15.21	15.25	14.85	15.20	211,000	15.04
12-Nov-09	15.76	15.85	15.07	15.15	158,600	14.99
11-Nov-09	15.98	15.98	15.62	15.80	174,800	15.64
10-Nov-09	15.85	15.95	15.60	15.77	266,300	15.61
9-Nov-09	14.98	16.12	14.76	15.90	423,900	15.73
6-Nov-09	14.38	14.90	14.38	14.80	411,300	14.65
5-Nov-09	15.42	15.66	15.05	15.16	460,500	15.00
4-Nov-09	16.01	16.04	15.26	15.31	232,300	15.15
3-Nov-09	15.62	15.95	15.36	15.91	150,400	15.74
2-Nov-09	16.07	16.14	15.45	15.72	261,900	15.56
30-Oct-09	15.99	16.26	15.86	16.00	243,500	15.83
29-Oct-09	16.16	16.21	16.00	16.06	179,400	15.89
28-Oct-09	16.48	16.59	15.84	16.00	232,300	15.83
27-Oct-09	16.51	16.74	16.25	16.56	248,700	16.39
26-Oct-09	16.23	16.88	16.23	16.44	315,900	16.27
23-Oct-09	16.72	16.74	15.96	16.16	158,300	15.99
22-Oct-09	16.33	16.80	16.00	16.68	156,600	16.51
21-Oct-09	16.61	17.19	16.17	16.31	168,600	16.14
20-Oct-09	16.60	16.76	16.33	16.61	162,100	16.44
19-Oct-09	16.31	16.62	15.99	16.59	318,600	16.42
16-Oct-09	16.41	16.57	15.89	16.17	228,200	16.00
15-Oct-09	16.64	16.68	16.12	16.50	253,600	16.33
14-Oct-09	16.93	17.03	16.48	16.83	273,600	16.65
13-Oct-09	17.09	17.18	16.57	16.93	134,800	16.75
12-Oct-09	17.05	17.22	16.89	17.06	108,400	16.88
9-Oct-09	16.80	17.09	16.70	17.07	151,000	16.89
8-Oct-09	16.44	17.07	16.21	16.76	167,800	16.59
7-Oct-09	16.48	16.68	16.10	16.25	155,400	16.08
6-Oct-09	16.65	16.65	16.20	16.55	127,800	16.38
5-Oct-09	16.53	16.72	16.18	16.48	153,200	16.31
2-Oct-09	16.39	16.55	16.08	16.39	243,100	16.22
1-Oct-09	16.92	16.96	16.41	16.49	197,100	16.32
30-Sep-09	16.74	17.10	16.24	16.97	442,700	16.79
29-Sep-09	16.24	16.55	16.12	16.39	108,100	16.22
28-Sep-09	15.85	16.50	15.81	16.27	158,100	16.10
25-Sep-09	15.76	15.88	15.11	15.79	173,600	15.63
24-Sep-09	16.27	16.33	15.52	15.82	93,100	15.66
23-Sep-09	16.15	16.55	16.01	16.14	229,200	15.97
22-Sep-09	17.34	17.34	16.00	16.01	406,200	15.84
21-Sep-09	16.93	17.78	16.93	17.15	428,200	16.97
18-Sep-09	16.90	17.17	16.64	17.16	392,200	16.98
17-Sep-09	16.41	16.84	16.17	16.83	166,100	16.65
16-Sep-09	15.81	16.53	15.63	16.49	205,500	16.32
15-Sep-09	15.50	15.90	15.50	15.70	230,900	15.54
14-Sep-09	15.05	15.60	15.05	15.54	113,000	15.38
11-Sep-09	15.00	15.17	14.69	15.13	67,200	14.97
10-Sep-09	15.24	15.43	14.70	15.02	150,000	14.86
9-Sep-09	14.84	15.33	14.79	15.21	225,500	15.05
8-Sep-09	15.06	15.25	14.61	14.80	416,600	14.65
4-Sep-09	14.70	15.02	14.62	14.98	113,500	14.82
3-Sep-09	14.74	14.91	14.33	14.69	93,000	14.54
2-Sep-09	14.73	14.93	14.61	14.70	99,400	14.55
1-Sep-09	14.87	15.14	14.57	14.73	155,400	14.58
31-Aug-09	15.32	15.40	14.85	15.00	182,400	14.84
28-Aug-09	15.51	15.56	15.10	15.40	172,800	15.24
27-Aug-09	15.23	15.45	14.95	15.43	149,300	15.27
26-Aug-09	15.60	15.74	14.96	15.32	188,300	15.16
25-Aug-09	15.45	16.05	15.45	15.66	117,800	15.50
24-Aug-09	15.08	15.54	15.08	15.40	204,000	15.24
21-Aug-09	15.00	15.22	14.80	14.99	254,700	14.83
20-Aug-09	14.49	15.04	14.48	14.78	168,600	14.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions