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, 2013 14.07 14.43 14.01 14.18 93,807 +0.15(+1.07%)
Jul 30, 2013 14.06 14.13 13.91 14.03 254,453 +0.07(+0.50%)
Jul 29, 2013 14.00 14.19 13.90 13.96 175,887 -0.14(-0.99%)
Jul 26, 2013 14.34 14.66 14.00 14.10 227,726 -0.01(-0.07%)
Jul 25, 2013 14.22 14.46 14.02 14.11 174,128 -0.15(-1.05%)
Jul 24, 2013 14.37 14.56 14.21 14.26 198,561 -0.02(-0.14%)
Jul 23, 2013 14.49 15.10 14.27 14.28 307,401 -0.07(-0.49%)
Jul 22, 2013 14.55 14.64 14.34 14.35 124,872 -0.24(-1.64%)
Jul 19, 2013 14.45 14.59 14.37 14.59 151,295 +0.13(+0.90%)
Jul 18, 2013 14.25 14.47 14.24 14.46 213,536 +0.19(+1.33%)
Jul 17, 2013 14.90 14.90 14.15 14.27 313,303 -0.57(-3.84%)
Jul 16, 2013 15.09 15.10 14.74 14.84 108,673 -0.25(-1.66%)
Jul 15, 2013 15.06 15.43 15.01 15.09 142,729 +0.05(+0.33%)
Jul 12, 2013 15.11 15.13 14.85 15.04 357,742 -0.13(-0.86%)
Jul 11, 2013 15.44 15.58 14.89 15.17 333,036 -0.06(-0.39%)
Jul 10, 2013 15.54 15.54 15.02 15.23 152,939 -0.34(-2.18%)
Jul 09, 2013 14.97 15.66 14.84 15.57 168,708 +0.73(+4.92%)
Jul 08, 2013 15.14 15.16 14.71 14.84 347,265 -0.25(-1.66%)
Jul 05, 2013 15.35 15.35 14.83 15.09 106,489 -0.06(-0.40%)
Jul 03, 2013 14.98 15.24 14.98 15.15 62,047 +0.06(+0.40%)
Jul 02, 2013 15.57 15.73 14.96 15.09 138,591 -0.43(-2.77%)
Jul 01, 2013 15.43 15.76 15.33 15.52 134,027 +0.23(+1.50%)
Jun 28, 2013 15.70 15.87 15.16 15.29 953,824 -0.17(-1.10%)
Jun 26, 2013 15.51 15.64 15.14 15.46 103,671 +0.11(+0.72%)
Jun 25, 2013 15.62 15.86 15.29 15.35 203,673 -0.08(-0.52%)
Jun 24, 2013 15.49 15.86 15.14 15.43 301,953 -0.36(-2.28%)
Jun 21, 2013 15.76 15.90 15.28 15.79 221,213 +0.04(+0.25%)
Jun 20, 2013 16.13 16.18 15.58 15.75 195,343 -0.72(-4.37%)
Jun 19, 2013 16.68 16.70 16.36 16.47 144,946 -0.25(-1.50%)
Jun 18, 2013 16.79 16.86 16.37 16.72 182,041 -0.08(-0.48%)
Jun 17, 2013 16.47 16.94 16.47 16.80 146,451 +0.52(+3.19%)
Jun 14, 2013 16.46 16.56 16.18 16.28 94,613 -0.24(-1.45%)
Jun 13, 2013 15.66 16.64 15.62 16.52 172,190 +0.81(+5.16%)
Jun 12, 2013 15.69 16.03 15.65 15.71 198,384 +0.13(+0.83%)
Jun 11, 2013 15.42 15.74 15.42 15.58 317,339 -0.22(-1.39%)
Jun 10, 2013 15.55 15.80 15.17 15.80 225,620 +0.34(+2.20%)
Jun 07, 2013 14.93 15.53 14.75 15.46 329,666 +0.71(+4.81%)
Jun 06, 2013 14.55 14.75 14.40 14.75 278,762 +0.25(+1.72%)
Jun 05, 2013 14.58 14.69 14.12 14.50 257,963 -0.23(-1.56%)
Jun 04, 2013 15.20 15.20 14.63 14.73 229,953 -0.47(-3.09%)
Jun 03, 2013 14.55 15.20 14.43 15.20 325,878 +0.75(+5.19%)
May 31, 2013 14.53 14.81 14.27 14.45 2,445,900 -0.22(-1.50%)
May 30, 2013 15.18 15.18 14.56 14.67 232,671 -0.51(-3.36%)
May 29, 2013 15.14 15.24 15.00 15.18 193,893 -0.07(-0.46%)
May 28, 2013 15.19 15.50 14.98 15.25 256,635 +0.19(+1.26%)
May 24, 2013 15.16 15.18 14.86 15.06 133,045 -0.25(-1.63%)
May 23, 2013 14.41 15.50 14.26 15.31 297,686 -0.03(-0.20%)
May 22, 2013 16.61 16.63 15.31 15.34 134,230 -1.19(-7.20%)
May 21, 2013 16.84 16.97 16.41 16.53 44,349 -0.35(-2.07%)
May 20, 2013 17.18 17.39 16.78 16.88 32,991 -0.33(-1.92%)
May 17, 2013 17.04 17.25 16.84 17.21 69,592 +0.21(+1.24%)
May 16, 2013 16.99 17.08 16.85 17.00 39,886 -0.18(-1.05%)
May 15, 2013 17.30 17.47 16.60 17.18 87,235 +0.19(+1.12%)
May 13, 2013 17.22 17.22 16.96 16.99 37,280 -0.22(-1.28%)
May 10, 2013 17.36 17.37 17.13 17.21 42,115 -0.05(-0.29%)
May 09, 2013 17.34 17.47 17.18 17.26 71,387 -0.16(-0.92%)
May 08, 2013 17.26 17.46 17.13 17.42 81,224 +0.07(+0.40%)
May 07, 2013 17.04 17.46 16.86 17.35 64,398 +0.38(+2.24%)
May 06, 2013 16.64 17.02 16.42 16.97 44,695 +0.38(+2.29%)
May 03, 2013 16.55 16.79 16.47 16.59 49,185 +0.40(+2.47%)
May 02, 2013 15.83 16.30 15.81 16.19 44,194 +0.36(+2.27%)
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.