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 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%)
Jul 01, 2015 15.22 15.26 14.69 14.91 259,950 -0.16(-1.06%)
Jun 30, 2015 15.11 15.27 14.99 15.07 168,019 +0.09(+0.60%)
Jun 29, 2015 15.45 15.57 14.91 14.98 169,956 -0.61(-3.91%)
Jun 26, 2015 15.64 15.72 15.42 15.59 252,257 +0.00(+0.00%)
Jun 25, 2015 15.99 15.99 15.42 15.59 227,651 -0.31(-1.95%)
Jun 24, 2015 15.96 16.11 15.74 15.90 176,456 -0.10(-0.62%)
Jun 23, 2015 15.62 16.03 15.53 16.00 191,920 +0.37(+2.37%)
Jun 22, 2015 15.82 15.86 15.61 15.63 174,591 -0.09(-0.57%)
Jun 19, 2015 15.61 15.87 15.57 15.72 237,459 +0.13(+0.83%)
Jun 18, 2015 15.32 15.73 15.17 15.59 175,592 +0.31(+2.03%)
Jun 17, 2015 15.25 15.44 15.15 15.28 245,104 +0.14(+0.92%)
Jun 16, 2015 14.85 15.17 14.78 15.14 198,153 +0.23(+1.54%)
Jun 15, 2015 15.00 15.03 14.79 14.91 247,986 -0.12(-0.80%)
Jun 12, 2015 14.98 15.09 14.93 15.03 211,592 +0.04(+0.27%)
Jun 11, 2015 15.01 15.13 14.80 14.99 219,077 -0.02(-0.13%)
Jun 10, 2015 14.87 15.20 14.87 15.01 258,511 +0.23(+1.56%)
Jun 09, 2015 15.08 15.25 14.73 14.78 323,544 -0.31(-2.05%)
Jun 08, 2015 14.98 15.19 14.89 15.09 300,881 +0.07(+0.47%)
Jun 05, 2015 14.93 15.05 14.86 15.02 358,443 +0.06(+0.40%)
Jun 04, 2015 14.82 15.04 14.76 14.96 578,629 -0.11(-0.73%)
Jun 03, 2015 13.72 15.20 13.22 15.07 1,168,421 +0.51(+3.50%)
Jun 02, 2015 14.55 14.88 14.51 14.56 236,037 -0.11(-0.75%)
Jun 01, 2015 14.92 14.92 14.56 14.67 288,660 -0.31(-2.07%)
May 29, 2015 15.23 15.55 14.92 14.98 190,375 -0.26(-1.71%)
May 28, 2015 15.14 15.29 15.10 15.24 155,925 +0.08(+0.53%)
May 27, 2015 15.15 16.00 14.93 15.16 245,853 +0.01(+0.07%)
May 26, 2015 15.22 15.40 14.96 15.15 106,782 -0.15(-0.98%)
May 22, 2015 15.56 15.30 15.30 15.30 86,500 -0.27(-1.73%)
May 21, 2015 15.37 15.60 15.28 15.57 115,645 +0.26(+1.70%)
May 20, 2015 15.52 15.61 15.25 15.31 80,684 -0.17(-1.10%)
May 19, 2015 15.36 15.54 15.27 15.48 157,189 +0.09(+0.58%)
May 18, 2015 15.36 15.41 15.09 15.39 145,253 +0.03(+0.20%)
May 15, 2015 15.39 15.51 15.25 15.36 78,487 -0.04(-0.26%)
May 14, 2015 15.26 15.55 15.20 15.40 212,733 +0.52(+3.49%)
May 13, 2015 14.81 15.02 14.73 14.88 171,564 +0.07(+0.47%)
May 12, 2015 15.15 15.17 14.78 14.81 166,730 -0.39(-2.57%)
May 11, 2015 15.17 15.33 15.09 15.20 74,414 +0.00(+0.00%)
May 08, 2015 15.41 15.41 15.18 15.20 94,887 -0.02(-0.13%)
May 07, 2015 15.27 15.35 15.08 15.22 103,352 -0.10(-0.65%)
May 06, 2015 15.55 15.55 15.10 15.32 102,517 -0.19(-1.23%)
May 05, 2015 15.48 15.68 15.28 15.51 135,534 -0.01(-0.06%)
May 04, 2015 15.60 15.67 15.24 15.52 378,293 -0.04(-0.26%)
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.