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 (%)
Sep 30, 2015 10.25 10.62 10.20 10.57 347,726 +0.42(+4.14%)
Sep 29, 2015 10.40 10.47 10.13 10.15 334,207 -0.24(-2.31%)
Sep 28, 2015 10.67 10.67 10.20 10.39 324,454 -0.32(-2.99%)
Sep 25, 2015 11.00 11.04 10.65 10.71 187,667 -0.21(-1.92%)
Sep 24, 2015 10.73 11.02 10.40 10.92 552,898 +0.13(+1.20%)
Sep 23, 2015 11.25 11.31 10.73 10.79 227,291 -0.47(-4.17%)
Sep 22, 2015 11.28 11.38 11.16 11.26 196,033 -0.21(-1.83%)
Sep 21, 2015 11.56 11.77 11.34 11.47 296,233 -0.03(-0.26%)
Sep 18, 2015 12.06 12.08 11.37 11.50 575,917 -0.78(-6.35%)
Sep 17, 2015 12.32 12.41 12.19 12.28 298,599 -0.07(-0.57%)
Sep 16, 2015 11.99 12.41 11.90 12.35 294,309 +0.32(+2.66%)
Sep 15, 2015 11.84 12.10 11.78 12.03 289,639 +0.23(+1.95%)
Sep 14, 2015 12.09 12.09 11.71 11.80 225,502 -0.26(-2.16%)
Sep 11, 2015 12.20 12.28 11.94 12.06 342,378 -0.20(-1.63%)
Sep 10, 2015 12.14 12.32 12.04 12.26 340,019 +0.07(+0.57%)
Sep 09, 2015 12.14 12.41 11.99 12.19 464,121 +0.18(+1.50%)
Sep 08, 2015 11.97 12.10 11.66 12.01 488,439 +0.22(+1.87%)
Sep 04, 2015 11.63 11.79 11.79 11.79 776,800 -0.09(-0.76%)
Sep 03, 2015 10.65 12.52 10.50 11.88 1,497,104 +1.93(+19.40%)
Sep 02, 2015 10.12 10.12 9.550 9.950 288,739 -0.04(-0.40%)
Sep 01, 2015 10.00 10.31 9.860 9.990 349,679 -0.44(-4.22%)
Aug 31, 2015 10.32 10.48 10.19 10.43 174,862 +0.05(+0.48%)
Aug 28, 2015 10.17 10.44 10.17 10.38 166,785 +0.17(+1.67%)
Aug 27, 2015 10.04 10.27 9.980 10.21 261,546 +0.27(+2.72%)
Aug 26, 2015 10.20 10.20 9.700 9.940 295,085 -0.02(-0.20%)
Aug 25, 2015 10.40 10.40 9.920 9.960 299,487 -0.08(-0.80%)
Aug 24, 2015 10.36 10.78 9.960 10.04 397,796 -0.84(-7.72%)
Aug 21, 2015 11.00 11.27 10.84 10.88 183,601 -0.32(-2.86%)
Aug 20, 2015 11.39 11.46 11.14 11.20 146,352 -0.29(-2.52%)
Aug 19, 2015 11.46 11.60 11.34 11.49 113,346 -0.06(-0.52%)
Aug 18, 2015 11.65 11.73 11.50 11.55 146,831 -0.13(-1.11%)
Aug 17, 2015 11.50 11.75 11.46 11.68 175,651 +0.18(+1.57%)
Aug 14, 2015 11.38 11.76 11.38 11.50 231,000 +0.14(+1.23%)
Aug 13, 2015 11.98 12.00 11.27 11.36 418,628 -0.62(-5.18%)
Aug 12, 2015 12.25 12.37 11.97 11.98 381,713 -0.39(-3.15%)
Aug 11, 2015 12.52 12.63 12.33 12.37 105,086 -0.28(-2.21%)
Aug 10, 2015 12.35 12.73 12.35 12.65 128,652 +0.39(+3.18%)
Aug 07, 2015 12.58 12.72 12.19 12.26 136,966 -0.42(-3.31%)
Aug 06, 2015 12.77 12.77 12.45 12.68 122,781 -0.05(-0.39%)
Aug 05, 2015 13.00 13.10 12.66 12.73 201,893 -0.18(-1.39%)
Aug 04, 2015 12.83 13.02 12.73 12.91 451,064 +0.09(+0.70%)
Aug 03, 2015 12.93 13.13 12.73 12.82 162,634 -0.13(-1.00%)
Jul 31, 2015 13.16 13.17 12.90 12.95 367,181 -0.14(-1.07%)
Jul 30, 2015 12.96 13.23 12.96 13.09 264,081 +0.07(+0.54%)
Jul 29, 2015 12.95 13.14 12.79 13.02 241,683 +0.14(+1.09%)
Jul 28, 2015 12.55 12.92 12.23 12.88 259,237 +0.43(+3.45%)
Jul 27, 2015 12.78 12.88 12.44 12.45 236,977 -0.43(-3.34%)
Jul 24, 2015 13.37 13.41 12.74 12.88 210,914 -0.53(-3.95%)
Jul 23, 2015 13.69 13.77 13.39 13.41 359,997 -0.20(-1.47%)
Jul 22, 2015 13.71 13.78 13.61 13.61 109,396 -0.12(-0.87%)
Jul 21, 2015 13.87 14.05 13.71 13.73 130,454 -0.12(-0.87%)
Jul 20, 2015 14.03 14.12 13.85 13.85 136,662 -0.18(-1.28%)
Jul 17, 2015 14.00 14.04 13.72 14.03 173,107 +0.06(+0.43%)
Jul 16, 2015 14.23 14.30 13.96 13.97 108,092 -0.15(-1.06%)
Jul 15, 2015 14.39 14.41 13.90 14.12 335,112 -0.29(-2.01%)
Jul 14, 2015 14.54 14.65 14.38 14.41 128,642 -0.12(-0.83%)
Jul 13, 2015 14.60 14.60 14.41 14.53 175,192 +0.04(+0.28%)
Jul 10, 2015 14.38 14.53 14.38 14.49 165,339 +0.30(+2.11%)
Jul 09, 2015 14.25 14.27 13.98 14.19 276,943 +0.29(+2.09%)
Jul 08, 2015 14.13 14.21 13.90 13.90 160,871 -0.38(-2.66%)
Jul 07, 2015 14.50 14.50 14.00 14.28 257,069 -0.17(-1.18%)
Jul 06, 2015 14.53 14.80 14.36 14.45 153,620 -0.28(-1.90%)
Jul 02, 2015 14.93 14.73 14.73 14.73 109,600 -0.18(-1.21%)
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.