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 (%)
Jun 29, 2018 21.25 21.45 20.93 21.00 235,450 -0.10(-0.47%)
Jun 28, 2018 20.95 21.30 20.50 21.10 421,162 +0.25(+1.20%)
Jun 27, 2018 21.00 21.15 20.70 20.85 431,470 -0.20(-0.95%)
Jun 26, 2018 20.70 21.10 20.35 21.05 449,388 +0.45(+2.18%)
Jun 25, 2018 20.85 20.93 20.25 20.60 769,784 -0.45(-2.14%)
Jun 22, 2018 21.60 21.80 20.68 21.05 884,465 -0.30(-1.41%)
Jun 21, 2018 21.85 21.90 21.20 21.35 574,495 -0.50(-2.29%)
Jun 20, 2018 22.10 22.60 21.65 21.85 377,812 +0.00(+0.00%)
Jun 19, 2018 21.75 22.05 21.55 21.85 377,376 -0.10(-0.46%)
Jun 18, 2018 21.80 22.05 21.60 21.95 438,249 +0.10(+0.46%)
Jun 15, 2018 22.15 21.66 21.85 424,362 -0.30(-1.35%)
Jun 14, 2018 22.00 22.15 21.70 22.15 484,662 +0.15(+0.68%)
Jun 13, 2018 22.10 22.12 21.80 22.00 464,660 -0.10(-0.45%)
Jun 12, 2018 22.55 22.70 21.95 22.10 554,358 -0.40(-1.78%)
Jun 11, 2018 23.15 23.35 21.65 22.50 819,978 -0.50(-2.17%)
Jun 08, 2018 22.70 23.25 22.55 23.00 834,213 +0.35(+1.55%)
Jun 07, 2018 22.00 23.25 21.95 22.65 1,446,086 +1.20(+5.59%)
Jun 06, 2018 20.25 21.45 1,879,243 +2.05(+10.57%)
Jun 05, 2018 19.10 19.65 19.05 19.40 791,961 +0.30(+1.57%)
Jun 04, 2018 18.80 19.10 18.60 19.10 295,662 +0.35(+1.87%)
Jun 01, 2018 19.30 19.45 18.65 18.75 404,833 -0.40(-2.09%)
May 31, 2018 19.45 19.45 19.00 19.15 245,054 -0.25(-1.29%)
May 30, 2018 19.10 19.45 19.10 19.40 239,567 +0.45(+2.37%)
May 29, 2018 19.10 19.10 18.76 18.95 256,811 -0.20(-1.04%)
May 25, 2018 19.15 19.15 19.15 0 +0.10(+0.52%)
May 24, 2018 18.85 19.15 18.70 19.05 246,353 +0.25(+1.33%)
May 23, 2018 18.75 19.00 18.68 18.80 181,509 -0.05(-0.27%)
May 22, 2018 19.00 19.40 18.80 18.85 240,564 -0.15(-0.79%)
May 21, 2018 18.80 19.07 18.70 19.00 258,660 +0.30(+1.60%)
May 18, 2018 18.60 18.70 18.48 18.70 475,096 +0.15(+0.81%)
May 17, 2018 18.45 18.60 18.43 18.55 265,486 +0.15(+0.82%)
May 16, 2018 18.25 18.50 18.15 18.40 207,843 +0.20(+1.10%)
May 15, 2018 18.15 18.25 17.95 18.20 241,639 +0.00(+0.00%)
May 14, 2018 18.55 18.55 18.15 18.20 163,877 -0.30(-1.62%)
May 11, 2018 18.60 18.73 18.40 18.50 198,871 -0.05(-0.27%)
May 10, 2018 18.55 18.62 18.25 18.55 248,361 +0.05(+0.27%)
May 09, 2018 18.40 18.60 18.23 18.50 229,348 +0.15(+0.82%)
May 08, 2018 18.15 18.50 18.15 18.35 284,266 +0.20(+1.10%)
May 07, 2018 17.90 18.20 17.65 18.15 374,984 +0.35(+1.97%)
May 04, 2018 17.45 17.90 17.35 17.80 164,858 +0.25(+1.42%)
May 03, 2018 17.60 17.68 17.30 17.55 228,983 -0.10(-0.57%)
May 02, 2018 17.85 17.90 17.65 17.65 300,212 -0.20(-1.12%)
May 01, 2018 17.45 17.90 17.40 17.85 664,558 +0.35(+2.00%)
Apr 30, 2018 17.65 17.80 17.41 17.50 318,746 -0.15(-0.85%)
Apr 27, 2018 17.80 17.80 17.50 17.65 199,266 -0.15(-0.84%)
Apr 26, 2018 17.70 17.82 17.45 17.80 271,119 +0.10(+0.56%)
Apr 25, 2018 17.30 17.82 17.23 17.70 351,120 +0.30(+1.72%)
Apr 24, 2018 17.85 17.85 17.20 17.40 268,198 -0.35(-1.97%)
Apr 23, 2018 17.80 18.00 17.68 17.75 187,811 -0.05(-0.28%)
Apr 20, 2018 17.90 18.05 17.50 17.80 345,199 -0.10(-0.56%)
Apr 19, 2018 18.30 18.40 17.80 17.90 281,124 -0.35(-1.92%)
Apr 18, 2018 18.10 18.27 18.00 18.25 355,058 +0.15(+0.83%)
Apr 17, 2018 18.10 18.27 18.00 18.10 308,267 +0.15(+0.84%)
Apr 16, 2018 17.45 18.02 17.40 17.95 669,219 +0.65(+3.76%)
Apr 13, 2018 17.55 17.55 17.23 17.30 585,154 -0.20(-1.14%)
Apr 12, 2018 17.30 17.55 17.25 17.50 648,708 +0.25(+1.45%)
Apr 11, 2018 17.40 17.55 17.25 17.25 255,093 -0.20(-1.15%)
Apr 10, 2018 17.40 17.50 17.20 17.45 837,496 +0.25(+1.45%)
Apr 09, 2018 17.50 17.50 17.10 17.20 397,523 -0.15(-0.86%)
Apr 06, 2018 17.65 17.80 17.00 17.35 588,446 -0.50(-2.80%)
Apr 05, 2018 17.80 17.85 17.60 17.85 637,549 +0.15(+0.85%)
Apr 04, 2018 17.10 17.75 17.05 17.70 436,088 +0.25(+1.43%)
Apr 03, 2018 17.35 17.45 17.00 17.45 607,706 +0.15(+0.87%)
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.