Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	63.96	64.97	62.95	64.83	39,567	+0.73(+1.14%)
Dec 28, 2012	64.32	65.06	63.68	64.09	22,132	-0.69(-1.06%)
Dec 27, 2012	64.42	64.83	63.50	64.78	19,397	+0.41(+0.64%)
Dec 26, 2012	65.10	65.61	64.14	64.37	28,744	-0.69(-1.06%)
Dec 24, 2012	65.97	65.97	63.67	65.06	16,423	-1.05(-1.60%)
Dec 21, 2012	65.29	66.12	63.96	66.11	100,295	+0.46(+0.70%)
Dec 20, 2012	65.88	66.28	65.33	65.65	31,871	-0.28(-0.42%)
Dec 19, 2012	65.10	65.97	64.19	65.93	34,865	+0.87(+1.34%)
Dec 18, 2012	65.29	66.25	64.78	65.06	49,728	-0.05(-0.07%)
Dec 17, 2012	64.32	65.24	64.19	65.10	27,258	+0.96(+1.50%)
Dec 14, 2012	65.47	65.84	63.91	64.14	28,956	-1.51(-2.31%)
Dec 13, 2012	66.20	66.80	64.32	65.65	43,762	-0.69(-1.04%)
Dec 12, 2012	67.67	67.67	65.47	66.34	29,415	-0.60(-0.89%)
Dec 11, 2012	67.26	67.49	66.52	66.94	34,940	+0.28(+0.41%)
Dec 10, 2012	66.48	67.03	66.09	66.66	27,775	+0.09(+0.14%)
Dec 07, 2012	66.94	66.94	64.99	66.57	18,103	+0.05(+0.07%)
Dec 06, 2012	65.79	66.71	65.16	66.52	19,172	+0.50(+0.76%)
Dec 05, 2012	66.25	66.43	65.38	66.02	41,675	+0.00(+0.00%)
Dec 04, 2012	66.85	66.85	65.03	66.02	64,449	+0.46(+0.70%)
Nov 30, 2012	65.93	65.93	64.74	65.56	53,025	+0.09(+0.14%)
Nov 29, 2012	64.05	65.52	63.50	65.47	146,385	+1.97(+3.10%)
Nov 28, 2012	61.16	63.59	60.79	63.50	65,466	+2.11(+3.44%)
Nov 27, 2012	61.02	62.99	60.93	61.39	37,615	+0.18(+0.29%)
Nov 26, 2012	60.75	61.57	60.75	61.21	44,934	+0.32(+0.53%)
Nov 23, 2012	60.93	61.70	60.75	60.88	27,463	+0.28(+0.45%)
Nov 21, 2012	60.75	61.71	59.88	60.61	62,830	-0.18(-0.30%)
Nov 20, 2012	61.07	61.53	60.33	60.79	53,929	-0.32(-0.53%)
Nov 19, 2012	62.17	63.04	60.24	61.11	65,346	+0.28(+0.45%)
Nov 16, 2012	60.52	62.63	60.06	60.84	138,951	+0.60(+0.99%)
Nov 15, 2012	60.47	62.03	59.92	60.24	36,778	-0.14(-0.23%)
Nov 14, 2012	62.99	63.91	60.38	60.38	56,887	-2.47(-3.93%)
Nov 13, 2012	63.04	63.77	62.54	62.86	30,826	-0.37(-0.58%)
Nov 12, 2012	63.09	63.54	62.41	63.22	93,705	+0.18(+0.29%)
Nov 09, 2012	62.32	63.27	62.32	63.04	81,570	+0.36(+0.58%)
Nov 08, 2012	63.18	63.36	62.46	62.68	91,913	-0.27(-0.43%)
Nov 07, 2012	62.50	63.18	61.78	62.95	103,068	-0.18(-0.29%)
Nov 06, 2012	62.95	63.40	62.41	63.13	79,385	+0.81(+1.30%)
Nov 05, 2012	62.91	63.18	61.73	62.32	43,039	-0.45(-0.72%)
Nov 02, 2012	68.59	75.16	61.33	62.77	420,756	-6.50(-9.38%)
Nov 01, 2012	69.99	71.26	68.55	69.27	121,840	-0.50(-0.71%)
Oct 31, 2012	69.72	70.60	68.86	69.77	74,755	+0.09(+0.13%)
Oct 26, 2012	69.04	69.68	69.68	69.68	151,172	+0.45(+0.65%)
Oct 25, 2012	70.85	70.85	68.77	69.23	28,346	-0.95(-1.35%)
Oct 24, 2012	71.08	71.21	69.90	70.17	58,197	-0.63(-0.89%)
Oct 23, 2012	70.89	72.16	70.17	70.80	84,545	+0.45(+0.64%)
Oct 19, 2012	71.48	71.77	69.72	70.35	25,111	-1.71(-2.38%)
Oct 18, 2012	72.20	72.25	71.53	72.07	38,261	-0.05(-0.06%)
Oct 17, 2012	72.20	73.04	71.66	72.11	34,713	-0.05(-0.06%)
Oct 16, 2012	72.25	75.01	71.30	72.16	32,462	+0.23(+0.31%)
Oct 15, 2012	72.38	72.88	71.93	71.93	39,942	-0.27(-0.38%)
Oct 12, 2012	72.93	73.65	71.71	72.20	36,988	-0.45(-0.62%)
Oct 11, 2012	73.87	74.50	72.25	72.65	61,319	-0.90(-1.23%)
Oct 10, 2012	72.88	73.96	71.93	73.56	12,836	+0.95(+1.31%)
Oct 09, 2012	73.38	73.56	71.62	72.61	29,255	-0.81(-1.11%)
Oct 08, 2012	73.83	74.19	72.94	73.42	20,808	-0.59(-0.79%)
Oct 05, 2012	73.38	75.63	72.84	74.01	43,599	+0.81(+1.11%)
Oct 04, 2012	73.20	73.87	71.98	73.20	27,356	+0.09(+0.12%)
Oct 03, 2012	73.24	74.23	71.93	73.11	39,420	-0.14(-0.18%)
Oct 02, 2012	74.05	74.05	71.86	73.24	33,490	-0.63(-0.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

National Cinemedia (NQ: NCMI )

Historical Prices

Free News Feed