Historical Prices for National Cinemedia, Inc (NCMI)

Symbol:

Historical Data for National CineMedia Inc. (NCMI)

After Hours: $ 8.27

0.00 (0.00%)

Volume: 1.3 k

4:26 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	7.47	8.48	7.03	8.27	504,198	0.48	6.16%
10/9/08	8.12	8.31	7.46	7.79	363,761	-0.21	-2.62%
10/8/08	8.58	8.81	7.01	8.00	567,259	-0.57	-6.65%
10/7/08	9.45	9.57	8.52	8.57	235,940	-0.75	-8.05%
10/6/08	9.83	10.56	8.83	9.32	530,982	-0.77	-7.63%
10/3/08	10.64	11.04	10.09	10.09	147,791	-0.42	-4.00%
10/2/08	10.96	11.48	10.36	10.51	133,507	-0.54	-4.89%
10/1/08	10.95	11.57	10.765	11.05	168,424	–	–
9/30/08	10.49	11.16	10.01	11.05	281,633	0.70	6.76%
9/29/08	10.98	11.20	10.08	10.35	288,472	-0.88	-7.84%
9/26/08	11.60	11.81	10.99	11.23	586,692	-0.49	-4.18%
9/25/08	11.55	12.22	11.44	11.72	407,401	0.16	1.38%
9/24/08	11.91	12.01	11.41	11.56	233,438	-0.35	-2.94%
9/23/08	11.96	12.35	11.75	11.91	394,940	-0.09	-0.75%
9/22/08	11.20	12.73	11.20	12.00	554,015	0.77	6.86%
9/19/08	10.42	11.24	10.12	11.23	1,222,344	1.34	13.55%
9/18/08	9.88	10.20	9.73	9.89	832,441	0.26	2.70%
9/17/08	9.57	9.75	9.00	9.63	502,355	-0.06	-0.62%
9/16/08	9.34	9.89	9.00	9.69	506,784	-0.03	-0.31%
9/15/08	10.13	10.14	9.03	9.72	226,747	-0.41	-4.05%
9/12/08	10.13	10.37	10.04	10.13	289,898	-0.04	-0.39%
9/11/08	10.59	10.60	10.05	10.17	791,524	-0.42	-3.97%
9/10/08	10.65	11.00	10.40	10.59	393,482	0.15	1.44%
9/9/08	10.95	11.005	10.411	10.44	259,547	-0.48	-4.40%
9/8/08	11.27	11.51	10.73	10.92	222,114	-0.07	-0.64%
9/5/08	11.10	11.13	10.89	10.99	287,648	-0.31	-2.74%
9/4/08	11.56	11.58	11.15	11.30	298,357	-0.33	-2.84%
9/3/08	11.59	11.82	11.47	11.63	327,897	0.04	0.35%
9/2/08	11.42	12.01	11.42	11.59	287,310	0.40	3.57%
8/29/08	11.27	11.37	10.946	11.19	359,239	-0.11	-0.97%
8/28/08	11.37	11.43	11.15	11.30	317,341	-0.05	-0.44%
8/27/08	11.46	11.536	11.07	11.35	361,456	-0.15	-1.30%
8/26/08	11.72	12.01	11.44	11.50	328,862	-0.21	-1.79%
8/25/08	12.06	12.06	11.44	11.71	273,598	-0.39	-3.22%
8/22/08	11.59	12.10	11.48	12.10	199,058	0.60	5.22%
8/21/08	11.60	12.20	11.49	11.50	88,886	-0.24	-2.04%
8/20/08	11.88	12.31	11.513	11.74	218,495	-0.13	-1.10%
8/19/08	12.27	12.47	11.73	11.87	281,032	-0.69	-5.49%
8/18/08	12.98	13.02	12.27	12.56	223,233	-0.38	-2.94%
8/15/08	13.42	13.90	12.65	12.94	312,758	-0.26	-1.97%
8/14/08	13.80	13.92	13.06	13.20	349,802	-0.72	-5.17%
8/13/08	13.72	14.02	13.33	13.92	237,788	0.16	1.16%
8/12/08	13.82	13.85	13.39	13.76	351,496	-0.09	-0.65%
8/11/08	13.11	14.27	13.09	13.85	421,868	0.76	5.81%
8/8/08	12.59	13.09	12.54	13.09	620,835	0.49	3.89%
8/7/08	12.02	12.90	12.00	12.60	1,153,641	0.40	3.28%
8/6/08	12.31	12.60	11.96	12.20	664,712	-0.14	-1.13%
8/5/08	12.51	12.89	12.23	12.34	450,765	0.01	0.08%
8/4/08	12.87	12.87	12.04	12.33	347,388	-0.57	-4.42%
8/1/08	12.83	13.22	12.25	12.90	131,527	0.11	0.86%
7/31/08	12.59	13.24	12.24	12.79	183,083	-0.03	-0.23%
7/30/08	12.70	13.07	12.43	12.82	227,109	0.21	1.67%
7/29/08	12.57	12.81	12.02	12.61	267,422	0.05	0.40%
7/28/08	12.52	13.08	12.31	12.56	201,113	0.02	0.16%
7/25/08	12.44	13.04	12.17	12.54	298,307	0.25	2.03%
7/24/08	13.53	13.78	12.22	12.29	319,866	-1.18	-8.76%
7/23/08	12.46	13.6101	12.46	13.47	331,451	1.02	8.19%
7/22/08	11.84	12.48	11.80	12.45	621,493	0.53	4.45%
7/21/08	11.62	12.07	11.58	11.92	264,856	0.15	1.27%
7/18/08	12.18	12.47	11.73	11.77	377,985	-0.43	-3.52%
7/17/08	11.50	12.315	11.42	12.20	431,829	0.93	8.25%
7/16/08	10.89	11.32	10.30	11.27	396,834	0.45	4.16%
7/15/08	10.75	11.00	10.26	10.82	540,792	-0.07	-0.64%
7/14/08	11.51	11.71	10.65	10.89	1,240,947	-0.69	-5.96%