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 (%)
Aug 31, 2010 8.830 9.060 8.700 8.830 2,700 -0.03(-0.34%)
Aug 30, 2010 9.210 9.380 8.850 8.860 221,385 -0.36(-3.90%)
Aug 27, 2010 9.220 9.250 8.630 9.220 189,588 +0.42(+4.77%)
Aug 26, 2010 9.290 9.340 8.800 8.800 399 -0.36(-3.93%)
Aug 25, 2010 8.940 9.180 8.690 9.160 395 +0.13(+1.44%)
Aug 24, 2010 8.720 9.220 8.660 9.030 1,605 +0.30(+3.44%)
Aug 23, 2010 9.060 9.160 8.700 8.730 492,776 -0.29(-3.22%)
Aug 20, 2010 8.830 9.150 8.800 9.020 258,913 +0.11(+1.23%)
Aug 19, 2010 9.190 9.240 8.890 8.910 1,379 -0.36(-3.88%)
Aug 18, 2010 9.190 9.370 9.070 9.270 6,115 +0.09(+0.98%)
Aug 17, 2010 9.350 9.450 9.130 9.180 953 +0.02(+0.22%)
Aug 16, 2010 8.810 9.190 8.810 9.160 174,086 +0.24(+2.69%)
Aug 13, 2010 8.920 9.060 8.860 8.920 178,409 -0.08(-0.89%)
Aug 12, 2010 8.990 9.340 8.880 9.000 140,739 -0.13(-1.42%)
Aug 11, 2010 9.640 9.750 9.100 9.130 320,426 -0.79(-7.96%)
Aug 10, 2010 10.00 10.06 9.650 9.920 282,302 -0.17(-1.68%)
Aug 09, 2010 10.25 10.35 10.04 10.09 126,840 -0.05(-0.49%)
Aug 06, 2010 10.14 10.18 9.520 10.14 248,939 +0.27(+2.74%)
Aug 05, 2010 10.06 10.12 9.840 9.870 167,489 -0.20(-1.99%)
Aug 04, 2010 9.530 10.20 9.530 10.07 340,374 +0.57(+6.00%)
Aug 03, 2010 9.610 9.840 9.250 9.500 162,613 -0.14(-1.45%)
Aug 02, 2010 9.700 9.830 9.540 9.640 190,379 +0.17(+1.80%)
Jul 30, 2010 9.470 9.880 9.450 9.470 183,118 -0.26(-2.67%)
Jul 29, 2010 9.710 9.930 9.500 9.730 188,016 +0.11(+1.14%)
Jul 28, 2010 9.620 9.950 9.530 9.620 641 -0.19(-1.94%)
Jul 27, 2010 10.53 10.59 9.730 9.810 297,399 -0.63(-6.03%)
Jul 26, 2010 9.970 10.63 9.800 10.44 415,766 +0.55(+5.56%)
Jul 23, 2010 9.160 9.980 9.100 9.890 362,985 +0.63(+6.80%)
Jul 22, 2010 9.030 9.320 8.940 9.260 237,788 +0.41(+4.63%)
Jul 21, 2010 9.140 9.290 8.770 8.850 176,228 -0.22(-2.43%)
Jul 20, 2010 8.520 9.120 8.510 9.070 207,263 +0.37(+4.25%)
Jul 19, 2010 8.830 8.966 8.410 8.700 210,897 -0.11(-1.25%)
Jul 16, 2010 8.810 9.190 8.780 8.810 377,963 -0.47(-5.06%)
Jul 15, 2010 9.390 9.490 9.040 9.280 188,579 -0.06(-0.64%)
Jul 14, 2010 9.400 9.460 9.100 9.340 144,514 -0.14(-1.48%)
Jul 13, 2010 9.480 9.670 9.260 9.480 1,567 +0.33(+3.61%)
Jul 12, 2010 9.160 9.450 9.000 9.150 268,592 +0.18(+2.01%)
Jul 09, 2010 8.970 8.980 8.460 8.970 265,595 +0.37(+4.30%)
Jul 08, 2010 8.600 8.600 8.400 8.600 476 +0.34(+4.12%)
Jul 07, 2010 8.260 8.360 8.120 8.260 425,625 +0.07(+0.85%)
Jul 06, 2010 8.190 8.900 8.150 8.190 801 -0.35(-4.10%)
Jul 02, 2010 8.540 8.670 8.260 8.540 266,348 +0.13(+1.55%)
Jul 01, 2010 8.340 8.600 8.280 8.410 430,925 +0.04(+0.48%)
Jun 30, 2010 8.370 8.960 8.310 8.370 2,157 -0.44(-4.99%)
Jun 29, 2010 8.840 8.975 8.720 8.810 441,578 -0.04(-0.45%)
Jun 25, 2010 8.850 9.120 8.800 8.850 713,816 -0.05(-0.56%)
Jun 24, 2010 9.060 9.150 8.800 8.900 337,980 -0.24(-2.63%)
Jun 23, 2010 9.120 9.330 8.820 9.140 292,343 +0.02(+0.22%)
Jun 22, 2010 9.120 9.960 9.050 9.120 462 -0.75(-7.60%)
Jun 21, 2010 10.13 10.19 9.750 9.870 374,117 +0.02(+0.20%)
Jun 18, 2010 9.850 9.950 9.700 9.850 522,218 +0.04(+0.41%)
Jun 17, 2010 9.600 9.940 9.550 9.810 468,044 +0.32(+3.37%)
Jun 16, 2010 9.360 9.630 9.070 9.490 352,356 +0.05(+0.53%)
Jun 15, 2010 9.440 9.520 9.030 9.440 803 +0.47(+5.24%)
Jun 14, 2010 8.680 9.490 8.590 8.970 901,447 +0.41(+4.79%)
Jun 11, 2010 8.330 8.630 8.110 8.560 624,828 +0.00(+0.00%)
Jun 10, 2010 8.560 9.390 8.090 8.560 746 -0.38(-4.25%)
Jun 09, 2010 9.580 9.900 8.830 8.940 1,183,735 -0.85(-8.68%)
Jun 08, 2010 10.07 10.32 9.600 9.790 1,802 -0.27(-2.68%)
Jun 07, 2010 10.98 10.98 9.970 10.06 472,842 -0.54(-5.09%)
Jun 04, 2010 10.60 11.26 10.55 10.60 366,022 -0.96(-8.30%)
Jun 03, 2010 11.31 11.60 11.16 11.56 191,380 +0.09(+0.78%)
Jun 02, 2010 11.47 11.54 11.02 11.47 187,133 +0.47(+4.27%)
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.