NCR: Historical Prices for NCR CP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	9.94	10.00	9.63	9.69	2,169,300	9.69
23-Nov-09	10.17	10.31	9.93	9.95	2,115,200	9.95
20-Nov-09	9.99	10.17	9.83	10.11	2,065,200	10.11
19-Nov-09	10.25	10.25	9.89	9.99	1,706,300	9.99
18-Nov-09	10.40	10.43	10.26	10.30	2,034,600	10.30
17-Nov-09	10.38	10.41	10.14	10.38	1,593,500	10.38
16-Nov-09	10.24	10.55	10.22	10.40	2,712,600	10.40
13-Nov-09	10.22	10.31	10.06	10.14	1,330,100	10.14
12-Nov-09	10.30	10.50	10.20	10.20	1,561,300	10.20
11-Nov-09	10.41	10.50	10.26	10.32	1,371,900	10.32
10-Nov-09	10.37	10.47	10.22	10.31	1,528,000	10.31
9-Nov-09	10.25	10.47	10.15	10.43	1,809,100	10.43
6-Nov-09	10.20	10.30	10.00	10.09	1,639,200	10.09
5-Nov-09	10.18	10.24	9.97	10.24	2,556,900	10.24
4-Nov-09	9.96	10.18	9.91	10.06	2,492,500	10.06
3-Nov-09	9.82	9.99	9.71	9.90	3,354,400	9.90
2-Nov-09	10.31	10.31	9.75	9.87	4,132,300	9.87
30-Oct-09	10.59	10.60	10.01	10.15	3,682,200	10.15
29-Oct-09	10.39	10.64	10.29	10.59	3,131,000	10.59
28-Oct-09	10.56	10.60	10.16	10.35	5,764,500	10.35
27-Oct-09	10.53	10.75	10.46	10.63	3,771,900	10.63
26-Oct-09	11.00	11.07	10.47	10.54	4,643,600	10.54
23-Oct-09	10.98	11.10	10.74	10.94	5,819,900	10.94
22-Oct-09	10.53	11.15	10.11	10.89	19,572,500	10.89
21-Oct-09	12.52	12.89	12.22	12.22	2,818,400	12.22
20-Oct-09	12.49	12.72	12.45	12.50	2,072,600	12.50
19-Oct-09	12.37	12.70	12.27	12.43	2,788,000	12.43
16-Oct-09	12.40	12.47	12.20	12.29	1,955,200	12.29
15-Oct-09	12.30	12.59	12.22	12.50	2,458,200	12.50
14-Oct-09	12.76	12.83	12.22	12.36	5,628,100	12.36
13-Oct-09	12.73	12.76	12.31	12.65	3,946,300	12.65
12-Oct-09	12.80	12.98	12.73	12.79	3,850,700	12.79
9-Oct-09	11.95	13.09	11.95	12.76	10,354,700	12.76
8-Oct-09	13.18	13.21	11.77	11.82	10,518,900	11.82
7-Oct-09	13.58	13.75	13.48	13.53	1,203,500	13.53
6-Oct-09	13.41	13.83	13.40	13.66	1,557,300	13.66
5-Oct-09	13.12	13.52	12.93	13.34	2,417,400	13.34
2-Oct-09	13.26	13.37	13.05	13.08	2,283,400	13.08
1-Oct-09	13.80	13.83	13.45	13.46	2,031,900	13.46
30-Sep-09	14.02	14.25	13.63	13.82	3,274,600	13.82
29-Sep-09	13.75	13.99	13.68	13.80	2,482,900	13.80
28-Sep-09	13.74	13.88	13.67	13.70	1,537,700	13.70
25-Sep-09	13.65	13.75	13.54	13.68	1,365,100	13.68
24-Sep-09	14.09	14.09	13.73	13.74	2,354,300	13.74
23-Sep-09	14.18	14.25	13.97	13.97	1,114,800	13.97
22-Sep-09	14.03	14.35	13.97	14.17	1,595,600	14.17
21-Sep-09	13.95	14.05	13.71	13.98	1,590,200	13.98
18-Sep-09	14.13	14.25	14.07	14.07	1,974,700	14.07
17-Sep-09	14.13	14.27	13.95	14.05	1,598,400	14.05
16-Sep-09	14.09	14.25	13.97	14.15	1,517,300	14.15
15-Sep-09	14.14	14.25	13.98	14.09	2,114,400	14.09
14-Sep-09	13.64	14.13	13.38	14.12	2,115,200	14.12
11-Sep-09	13.83	13.92	13.63	13.78	1,913,300	13.78
10-Sep-09	13.58	13.85	13.56	13.77	1,381,600	13.77
9-Sep-09	13.47	13.71	13.32	13.61	1,538,200	13.61
8-Sep-09	13.24	13.60	13.19	13.50	1,592,000	13.50
4-Sep-09	12.88	13.24	12.88	13.17	1,134,400	13.17
3-Sep-09	12.85	12.94	12.64	12.87	1,235,700	12.87
2-Sep-09	12.74	12.87	12.57	12.76	1,852,800	12.76
1-Sep-09	13.29	13.46	12.63	12.77	3,395,500	12.77
31-Aug-09	13.54	13.58	13.24	13.33	1,954,800	13.33
28-Aug-09	13.93	14.09	13.58	13.75	1,104,600	13.75
27-Aug-09	13.59	13.83	13.45	13.79	1,798,700	13.79
26-Aug-09	13.89	13.89	13.54	13.67	853,900	13.67
25-Aug-09	13.83	13.93	13.68	13.80	1,289,800	13.80
24-Aug-09	13.72	13.89	13.66	13.73	1,805,000	13.73
* 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