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 (%)
Jul 29, 2016 17.13 17.23 16.18 16.22 1,637,143 -1.02(-5.92%)
Jul 28, 2016 17.03 17.37 16.97 17.24 516,722 +0.14(+0.82%)
Jul 27, 2016 17.28 17.39 16.92 17.10 528,719 -0.04(-0.23%)
Jul 26, 2016 16.88 17.26 16.86 17.14 808,093 +0.18(+1.06%)
Jul 25, 2016 16.46 17.16 16.41 16.96 1,363,560 +0.52(+3.16%)
Jul 22, 2016 16.43 16.49 16.14 16.44 907,813 +0.17(+1.04%)
Jul 21, 2016 16.12 16.51 15.95 16.27 1,649,833 +0.02(+0.12%)
Jul 20, 2016 16.74 16.78 16.22 16.25 6,422,343 -0.57(-3.39%)
Jul 19, 2016 17.14 17.27 16.57 16.82 897,972 -0.29(-1.69%)
Jul 18, 2016 17.17 17.59 16.92 17.11 590,336 -0.06(-0.35%)
Jul 15, 2016 17.08 17.22 16.85 17.17 226,339 +0.20(+1.18%)
Jul 14, 2016 17.28 17.28 16.95 16.97 243,125 -0.17(-0.99%)
Jul 13, 2016 17.18 17.21 16.97 17.14 216,798 +0.11(+0.65%)
Jul 12, 2016 17.01 17.31 16.91 17.03 287,302 +0.05(+0.29%)
Jul 11, 2016 16.40 17.00 16.38 16.98 393,562 +0.59(+3.60%)
Jul 08, 2016 16.19 16.50 16.10 16.39 354,383 +0.29(+1.80%)
Jul 07, 2016 16.07 16.19 16.02 16.10 157,276 +0.06(+0.37%)
Jul 06, 2016 15.94 16.09 15.85 16.04 198,815 +0.04(+0.25%)
Jul 05, 2016 16.19 16.24 15.67 16.00 298,558 -0.28(-1.72%)
Jul 01, 2016 16.00 16.28 16.28 16.28 348,900 +0.29(+1.81%)
Jun 30, 2016 15.66 16.00 15.49 15.99 194,121 +0.31(+1.98%)
Jun 29, 2016 15.46 15.70 15.28 15.68 323,057 +0.49(+3.23%)
Jun 28, 2016 15.17 15.33 15.14 15.19 347,094 +0.22(+1.47%)
Jun 27, 2016 14.99 15.34 14.74 14.97 405,137 -0.57(-3.67%)
Jun 24, 2016 15.53 15.70 15.30 15.54 522,252 -0.64(-3.96%)
Jun 23, 2016 16.06 16.22 15.98 16.18 247,857 +0.23(+1.44%)
Jun 22, 2016 16.00 16.23 15.90 15.95 296,272 -0.01(-0.06%)
Jun 21, 2016 16.05 16.05 15.74 15.96 500,424 -0.08(-0.50%)
Jun 20, 2016 16.15 16.29 15.95 16.04 865,084 +0.14(+0.88%)
Jun 17, 2016 16.00 16.17 15.83 15.90 493,908 -0.04(-0.25%)
Jun 16, 2016 15.94 15.98 15.66 15.94 247,451 -0.11(-0.69%)
Jun 15, 2016 16.00 16.16 15.89 16.05 320,617 +0.16(+1.01%)
Jun 14, 2016 16.01 16.11 15.79 15.89 296,974 -0.14(-0.87%)
Jun 13, 2016 15.97 16.32 15.74 16.03 432,688 -0.06(-0.37%)
Jun 10, 2016 16.27 16.45 16.00 16.09 398,179 -0.45(-2.72%)
Jun 09, 2016 16.49 16.62 16.31 16.54 298,075 -0.04(-0.24%)
Jun 08, 2016 16.30 16.63 16.17 16.58 449,087 +0.27(+1.66%)
Jun 07, 2016 16.34 16.50 16.11 16.31 448,400 -0.03(-0.18%)
Jun 06, 2016 16.07 16.37 15.94 16.34 419,899 +0.35(+2.19%)
Jun 03, 2016 15.83 16.57 15.54 15.99 733,859 -0.32(-1.96%)
Jun 02, 2016 16.00 16.43 15.93 16.31 473,867 +0.36(+2.26%)
Jun 01, 2016 16.15 16.15 15.35 15.95 744,924 -0.15(-0.93%)
May 31, 2016 15.78 16.13 15.67 16.10 397,341 +0.39(+2.48%)
May 27, 2016 15.55 15.71 15.71 15.71 296,300 +0.18(+1.16%)
May 26, 2016 15.69 15.75 15.48 15.53 261,563 -0.16(-1.02%)
May 25, 2016 15.44 15.70 15.38 15.69 389,928 +0.35(+2.28%)
May 24, 2016 15.13 15.46 15.13 15.34 477,170 +0.25(+1.66%)
May 23, 2016 15.20 15.23 14.76 15.09 507,669 -0.11(-0.72%)
May 20, 2016 14.55 15.26 14.55 15.20 304,570 +0.68(+4.68%)
May 19, 2016 15.54 15.54 14.50 14.52 693,637 -1.46(-9.14%)
May 18, 2016 15.98 16.10 15.90 15.98 257,532 -0.02(-0.12%)
May 17, 2016 15.78 16.16 15.52 16.00 537,223 +0.18(+1.14%)
May 16, 2016 15.36 15.94 15.32 15.82 483,376 +0.52(+3.40%)
May 13, 2016 14.96 15.42 14.85 15.30 416,209 +0.34(+2.27%)
May 12, 2016 14.88 15.15 14.71 14.96 340,405 +0.17(+1.15%)
May 11, 2016 14.96 14.99 14.78 14.79 177,658 -0.18(-1.20%)
May 10, 2016 14.88 14.97 14.83 14.97 224,787 +0.18(+1.22%)
May 09, 2016 14.85 14.96 14.75 14.79 150,162 -0.10(-0.67%)
May 06, 2016 14.71 14.98 14.61 14.89 109,113 +0.11(+0.74%)
May 05, 2016 14.78 14.91 14.70 14.78 109,208 +0.09(+0.61%)
May 04, 2016 14.58 14.78 14.52 14.69 268,971 +0.04(+0.27%)
May 03, 2016 14.76 14.82 14.50 14.65 191,824 -0.30(-2.01%)
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.