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 (%)
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%)
Apr 02, 2018 17.70 17.70 17.00 17.30 875,071 -0.40(-2.26%)
Mar 29, 2018 17.70 17.70 17.70 0 +0.30(+1.72%)
Mar 28, 2018 17.35 17.62 17.25 17.40 501,428 +0.10(+0.58%)
Mar 27, 2018 17.65 17.70 17.25 17.30 470,972 -0.35(-1.98%)
Mar 26, 2018 17.35 17.65 17.00 17.65 524,622 +0.55(+3.22%)
Mar 23, 2018 17.40 17.50 17.07 17.10 510,708 -0.30(-1.72%)
Mar 22, 2018 17.65 17.70 17.25 17.40 574,903 -0.35(-1.97%)
Mar 21, 2018 17.65 17.85 17.55 17.75 306,451 +0.10(+0.57%)
Mar 20, 2018 17.80 17.85 17.45 17.65 483,475 -0.05(-0.28%)
Mar 19, 2018 17.70 17.82 17.45 17.70 525,793 +0.00(+0.00%)
Mar 16, 2018 17.75 18.00 17.62 17.70 651,923 -0.05(-0.28%)
Mar 15, 2018 17.85 18.07 17.55 17.75 948,987 -0.15(-0.84%)
Mar 14, 2018 18.00 18.15 17.65 17.90 432,096 -0.10(-0.56%)
Mar 13, 2018 17.85 18.15 17.65 18.00 1,314,063 +0.25(+1.41%)
Mar 12, 2018 17.25 17.95 17.25 17.75 970,564 +0.55(+3.20%)
Mar 09, 2018 16.60 17.35 16.50 17.20 892,289 +0.80(+4.88%)
Mar 08, 2018 16.05 16.45 15.60 16.40 955,327 +0.25(+1.55%)
Mar 07, 2018 15.95 16.15 1,759,809 +0.05(+0.31%)
Mar 06, 2018 15.85 16.20 15.70 16.10 822,470 +0.25(+1.58%)
Mar 05, 2018 15.90 16.00 15.60 15.85 539,050 -0.05(-0.31%)
Mar 02, 2018 15.70 16.05 15.62 15.90 678,204 +0.10(+0.63%)
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.