Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NCI Building Systems (NY: NCS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.75 12.75 12.22 12.25 757,049 -0.32(-2.55%)
Oct 30, 2018 12.12 12.63 11.95 12.57 733,993 +0.39(+3.20%)
Oct 29, 2018 12.66 12.75 12.01 12.18 635,642 -0.27(-2.17%)
Oct 26, 2018 12.93 12.93 12.30 12.45 918,300 -0.65(-4.96%)
Oct 25, 2018 13.00 13.21 12.88 13.10 612,986 +0.25(+1.95%)
Oct 24, 2018 13.98 14.03 12.82 12.85 834,712 -1.19(-8.48%)
Oct 23, 2018 13.97 14.16 13.81 14.04 552,975 -0.17(-1.20%)
Oct 22, 2018 14.12 14.30 14.02 14.21 448,299 +0.10(+0.71%)
Oct 19, 2018 14.16 14.54 14.07 14.11 386,600 -0.06(-0.42%)
Oct 18, 2018 14.45 14.45 14.00 14.17 473,795 -0.32(-2.21%)
Oct 17, 2018 14.78 14.82 14.42 14.49 588,439 -0.44(-2.95%)
Oct 16, 2018 14.70 14.93 14.29 14.93 630,367 +0.34(+2.33%)
Oct 15, 2018 14.67 14.72 14.36 14.59 363,885 -0.10(-0.68%)
Oct 12, 2018 15.10 15.21 14.54 14.69 497,900 -0.19(-1.28%)
Oct 11, 2018 14.83 15.44 14.83 14.88 527,183 -0.02(-0.13%)
Oct 10, 2018 15.19 15.21 14.73 14.90 649,105 -0.35(-2.30%)
Oct 09, 2018 15.22 15.31 15.09 15.25 222,221 -0.03(-0.20%)
Oct 08, 2018 15.17 15.38 15.08 15.28 189,596 +0.04(+0.26%)
Oct 05, 2018 15.60 15.65 15.10 15.24 487,900 -0.40(-2.56%)
Oct 04, 2018 15.71 15.82 15.51 15.64 360,100 -0.05(-0.32%)
Oct 03, 2018 15.62 15.80 15.40 15.69 439,762 +0.11(+0.71%)
Oct 02, 2018 15.62 15.74 15.51 15.58 409,088 -0.05(-0.32%)
Oct 01, 2018 15.21 15.84 15.18 15.63 830,046 +0.48(+3.17%)
Sep 28, 2018 15.30 15.50 15.10 15.15 197,100 -0.15(-0.98%)
Sep 27, 2018 15.35 15.45 15.25 15.30 254,756 +0.00(+0.00%)
Sep 26, 2018 15.65 15.80 15.10 15.30 314,153 -0.35(-2.24%)
Sep 25, 2018 15.50 15.80 15.50 15.65 379,749 +0.15(+0.97%)
Sep 24, 2018 15.80 15.80 15.45 15.50 214,931 -0.30(-1.90%)
Sep 21, 2018 16.10 16.15 15.65 15.80 545,800 -0.25(-1.56%)
Sep 20, 2018 15.80 16.15 15.60 16.05 383,022 +0.35(+2.23%)
Sep 19, 2018 15.60 15.80 15.50 15.70 348,052 +0.15(+0.96%)
Sep 18, 2018 15.80 15.80 15.45 15.55 455,163 -0.20(-1.27%)
Sep 17, 2018 16.20 16.20 15.70 15.75 314,666 -0.45(-2.78%)
Sep 14, 2018 16.30 16.50 16.10 16.20 308,300 -0.15(-0.92%)
Sep 13, 2018 16.60 16.73 16.25 16.35 251,500 -0.20(-1.21%)
Sep 12, 2018 16.30 16.65 16.15 16.55 363,412 +0.15(+0.91%)
Sep 11, 2018 16.35 16.60 16.20 16.40 385,691 -0.05(-0.30%)
Sep 10, 2018 16.60 16.75 16.35 16.45 561,847 -0.05(-0.30%)
Sep 07, 2018 16.65 16.70 16.20 16.50 376,400 -0.10(-0.60%)
Sep 06, 2018 16.90 17.00 16.50 16.60 581,286 -0.30(-1.78%)
Sep 05, 2018 17.05 17.25 16.80 16.90 1,023,760 -0.05(-0.29%)
Sep 04, 2018 16.90 17.00 16.45 16.95 682,608 +0.05(+0.30%)
Aug 31, 2018 16.90 16.90 16.90 0 -0.20(-1.17%)
Aug 30, 2018 15.85 17.20 15.73 17.10 1,411,559 +1.25(+7.89%)
Aug 29, 2018 16.70 16.90 15.40 15.85 1,558,525 +0.20(+1.28%)
Aug 28, 2018 15.60 15.80 15.32 15.65 771,406 +0.05(+0.32%)
Aug 27, 2018 15.50 15.65 15.35 15.60 492,956 +0.30(+1.96%)
Aug 24, 2018 15.20 15.50 15.20 15.30 363,200 +0.15(+0.99%)
Aug 23, 2018 15.25 15.40 15.05 15.15 393,931 -0.05(-0.33%)
Aug 22, 2018 15.25 15.40 15.15 15.20 325,840 -0.10(-0.65%)
Aug 21, 2018 14.90 15.70 14.90 15.30 821,561 +0.45(+3.03%)
Aug 20, 2018 14.65 15.10 14.65 14.85 598,863 +0.30(+2.06%)
Aug 17, 2018 14.55 14.80 14.47 14.55 470,300 -0.05(-0.34%)
Aug 16, 2018 14.20 14.90 14.20 14.60 1,009,566 +0.45(+3.18%)
Aug 15, 2018 14.60 14.60 13.97 14.15 597,489 -0.45(-3.08%)
Aug 14, 2018 14.50 14.85 14.40 14.60 589,817 +0.15(+1.04%)
Aug 13, 2018 14.75 14.75 14.25 14.45 944,629 -0.30(-2.03%)
Aug 10, 2018 14.90 14.90 14.45 14.75 700,400 -0.20(-1.34%)
Aug 09, 2018 15.15 15.30 14.88 14.95 622,654 -0.20(-1.32%)
Aug 08, 2018 15.20 15.47 15.00 15.15 913,493 +0.00(+0.00%)
Aug 07, 2018 15.25 15.25 14.95 15.15 859,479 +0.00(+0.00%)
Aug 06, 2018 15.50 15.53 14.95 15.15 1,136,127 -0.40(-2.57%)
Aug 03, 2018 15.95 15.95 15.26 15.55 934,100 -0.30(-1.89%)
Aug 02, 2018 15.80 16.05 15.78 15.85 596,630 -0.05(-0.31%)
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.