| NATIONAL CINEMEDIA Add to My Watchlist | (NSDQ: NCMI) |
| National | 15.80 | +0.34 (+2.20%) | 171,469 |
| Historical Data for NCMI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 15.60 | 15.86 | 15.48 | 171,469 | 15.80 | +0.34 +2.20% |
| 02/08/10 | 15.42 | 15.96 | 15.42 | 152,426 | 15.46 | +0.07 +0.45% |
| 02/05/10 | 14.28 | 15.49 | 14.28 | 327,279 | 15.39 | +1.16 +8.15% |
| 02/04/10 | 15.14 | 15.14 | 14.20 | 187,085 | 14.23 | -1.06 -6.93% |
| 02/03/10 | 15.25 | 15.40 | 14.95 | 88,767 | 15.29 | +0.02 +0.13% |
| 02/02/10 | 15.37 | 15.37 | 15.11 | 149,467 | 15.27 | -0.04 -0.26% |
| 02/01/10 | 15.00 | 15.56 | 14.96 | 144,510 | 15.31 | +0.33 +2.20% |
| 01/29/10 | 15.54 | 15.54 | 14.91 | 158,564 | 14.98 | -0.48 -3.10% |
| 01/28/10 | 15.41 | 15.53 | 14.93 | 117,697 | 15.46 | +0.12 +0.78% |
| 01/27/10 | 14.98 | 15.49 | 14.94 | 115,748 | 15.34 | +0.33 +2.20% |
| 01/26/10 | 15.42 | 15.64 | 14.97 | 225,581 | 15.01 | -0.41 -2.66% |
| 01/25/10 | 15.74 | 15.85 | 15.41 | 196,756 | 15.42 | -0.24 -1.53% |
| 01/22/10 | 15.44 | 15.82 | 15.38 | 117,795 | 15.66 | +0.17 +1.10% |
| 01/21/10 | 16.00 | 16.06 | 15.23 | 165,204 | 15.49 | -0.44 -2.76% |
| 01/20/10 | 16.82 | 16.99 | 15.93 | 202,867 | 15.93 | -1.06 -6.24% |
| 01/19/10 | 16.51 | 17.11 | 16.20 | 88,837 | 16.99 | +0.53 +3.22% |
| 01/18/10 | 16.46 | 16.46 | 16.46 | 0 | 16.46 | 0.00 0.00% |
| 01/15/10 | 17.03 | 17.03 | 16.15 | 131,590 | 16.46 | -0.51 -3.01% |
| 01/14/10 | 16.94 | 17.16 | 16.81 | 61,794 | 16.97 | -0.01 -0.06% |
| 01/13/10 | 16.61 | 17.07 | 16.48 | 88,058 | 16.98 | +0.48 +2.91% |
| 01/12/10 | 16.74 | 17.05 | 16.36 | 238,992 | 16.50 | -0.41 -2.42% |
| 01/11/10 | 17.27 | 17.33 | 16.75 | 129,574 | 16.91 | -0.28 -1.63% |
| 01/08/10 | 17.00 | 17.37 | 17.00 | 94,047 | 17.19 | +0.09 +0.53% |
| 01/07/10 | 17.19 | 17.19 | 16.65 | 124,325 | 17.10 | -0.12 -0.70% |
| 01/06/10 | 17.39 | 17.90 | 17.16 | 257,533 | 17.22 | -0.14 -0.81% |
| 01/05/10 | 16.90 | 17.68 | 16.89 | 343,319 | 17.36 | +0.39 +2.30% |
| 01/04/10 | 16.80 | 16.97 | 16.66 | 108,706 | 16.97 | +0.40 +2.41% |
| 01/01/10 | 16.57 | 16.57 | 16.57 | 0 | 16.57 | 0.00 0.00% |
| 12/31/09 | 16.93 | 17.06 | 16.56 | 93,215 | 16.57 | -0.32 -1.89% |
| 12/30/09 | 16.78 | 17.00 | 16.44 | 114,784 | 16.89 | +0.09 +0.54% |
| 12/29/09 | 16.60 | 16.82 | 16.45 | 73,083 | 16.80 | +0.28 +1.69% |
| 12/28/09 | 16.60 | 16.62 | 16.41 | 77,364 | 16.52 | -0.04 -0.24% |
| 12/25/09 | 16.51 | 16.59 | 16.35 | 37,496 | 16.56 | 0.00 0.00% |
| 12/24/09 | 16.51 | 16.59 | 16.35 | 37,496 | 16.56 | +0.08 +0.49% |
| 12/23/09 | 15.39 | 16.55 | 15.39 | 247,503 | 16.48 | +1.15 +7.50% |
| 12/22/09 | 15.02 | 15.48 | 14.91 | 112,222 | 15.33 | +0.29 +1.93% |
| 12/21/09 | 14.86 | 15.14 | 14.73 | 115,096 | 15.04 | +0.21 +1.42% |
| 12/18/09 | 14.62 | 14.83 | 14.56 | 299,322 | 14.83 | +0.32 +2.21% |
| 12/17/09 | 14.63 | 14.78 | 14.37 | 72,605 | 14.51 | -0.27 -1.83% |
| 12/16/09 | 14.91 | 14.96 | 14.50 | 173,289 | 14.78 | +0.02 +0.14% |
| 12/15/09 | 15.03 | 15.25 | 14.75 | 187,761 | 14.76 | -0.27 -1.80% |
| 12/14/09 | 14.61 | 15.08 | 14.42 | 217,198 | 15.03 | +0.19 +1.28% |
| 12/11/09 | 14.57 | 14.87 | 14.50 | 91,953 | 14.84 | +0.33 +2.27% |
| 12/10/09 | 15.01 | 15.28 | 14.44 | 218,341 | 14.51 | -0.39 -2.62% |
| 12/09/09 | 15.17 | 15.32 | 14.69 | 156,903 | 14.90 | -0.21 -1.39% |
| 12/08/09 | 15.08 | 15.47 | 15.04 | 162,205 | 15.11 | -0.14 -0.92% |
| 12/07/09 | 15.49 | 15.74 | 15.19 | 104,921 | 15.25 | -0.29 -1.87% |
| 12/04/09 | 15.29 | 15.80 | 14.82 | 154,602 | 15.54 | +0.62 +4.16% |
| 12/03/09 | 15.12 | 15.39 | 14.84 | 75,117 | 14.92 | -0.18 -1.19% |
| 12/02/09 | 15.10 | 15.53 | 14.97 | 124,992 | 15.10 | +0.05 +0.33% |
| \/ Download Data To Spreadsheet | ||||||
