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 (%)
Dec 31, 2012 13.63 13.92 13.49 13.90 79,018 +0.27(+1.98%)
Dec 28, 2012 13.56 13.70 13.48 13.63 52,218 -0.03(-0.22%)
Dec 27, 2012 13.57 13.73 13.34 13.66 59,395 +0.12(+0.89%)
Dec 26, 2012 13.94 13.94 13.49 13.54 115,478 -0.41(-2.94%)
Dec 24, 2012 14.03 14.03 13.53 13.95 43,239 -0.20(-1.41%)
Dec 21, 2012 14.04 14.15 13.46 14.15 321,028 +0.11(+0.78%)
Dec 20, 2012 14.11 14.30 13.86 14.04 141,095 -0.18(-1.27%)
Dec 19, 2012 14.37 14.44 13.95 14.22 161,250 -0.18(-1.25%)
Dec 18, 2012 14.32 14.63 14.02 14.40 147,962 +0.12(+0.84%)
Dec 17, 2012 13.75 14.36 13.59 14.28 127,112 +0.36(+2.59%)
Dec 14, 2012 13.54 14.07 13.54 13.92 79,592 +0.31(+2.28%)
Dec 13, 2012 13.90 13.90 13.48 13.61 103,361 -0.31(-2.23%)
Dec 12, 2012 14.23 14.23 13.86 13.92 169,345 -0.32(-2.25%)
Dec 11, 2012 14.16 14.50 14.01 14.24 134,402 +0.21(+1.50%)
Dec 10, 2012 13.83 14.18 13.69 14.03 173,064 +0.27(+1.96%)
Dec 07, 2012 13.49 13.90 13.30 13.76 117,649 +0.37(+2.76%)
Dec 06, 2012 13.18 13.64 12.88 13.39 166,264 +0.24(+1.83%)
Dec 05, 2012 13.44 13.45 12.75 13.15 262,402 -0.12(-0.90%)
Dec 04, 2012 13.79 13.79 13.10 13.27 128,223 +0.18(+1.38%)
Nov 30, 2012 13.08 13.25 12.86 13.09 118,682 -0.08(-0.61%)
Nov 29, 2012 13.24 13.50 13.07 13.17 167,243 +0.00(+0.00%)
Nov 28, 2012 13.08 13.20 12.83 13.17 238,776 +0.10(+0.77%)
Nov 27, 2012 12.67 13.25 12.59 13.07 214,045 +0.41(+3.24%)
Nov 26, 2012 12.31 12.66 12.05 12.66 90,874 +0.35(+2.84%)
Nov 23, 2012 12.44 12.44 12.14 12.31 34,266 -0.06(-0.49%)
Nov 21, 2012 11.99 12.40 11.85 12.37 180,095 +0.52(+4.39%)
Nov 20, 2012 11.23 12.00 11.19 11.85 241,193 +0.64(+5.71%)
Nov 19, 2012 11.15 11.45 11.07 11.21 81,054 +0.22(+2.00%)
Nov 16, 2012 11.03 11.07 10.87 10.99 88,070 -0.07(-0.63%)
Nov 15, 2012 11.11 11.20 10.92 11.06 118,805 -0.03(-0.27%)
Nov 14, 2012 11.30 11.30 11.05 11.09 93,795 -0.17(-1.51%)
Nov 13, 2012 11.13 11.30 11.01 11.26 113,588 +0.10(+0.90%)
Nov 12, 2012 11.19 11.19 11.10 11.16 32,171 +0.05(+0.45%)
Nov 09, 2012 10.91 11.15 10.91 11.11 42,210 +0.15(+1.37%)
Nov 08, 2012 11.14 11.22 10.95 10.96 43,262 -0.22(-1.97%)
Nov 07, 2012 11.13 11.23 11.02 11.18 56,499 -0.07(-0.62%)
Nov 06, 2012 11.30 11.36 11.17 11.25 73,230 -0.05(-0.44%)
Nov 05, 2012 11.27 11.39 11.22 11.30 26,064 +0.06(+0.53%)
Nov 02, 2012 11.48 11.48 11.24 11.24 64,524 -0.15(-1.32%)
Nov 01, 2012 11.23 11.56 11.23 11.39 59,944 +0.18(+1.61%)
Oct 31, 2012 11.31 11.39 11.07 11.21 91,048 -0.03(-0.27%)
Oct 26, 2012 11.26 11.24 11.24 11.24 51,700 -0.04(-0.35%)
Oct 25, 2012 11.16 11.30 10.71 11.28 144,975 +0.22(+1.99%)
Oct 24, 2012 11.16 11.24 10.90 11.06 56,081 -0.07(-0.63%)
Oct 23, 2012 10.57 11.25 10.57 11.13 116,377 +0.50(+4.70%)
Oct 19, 2012 10.46 10.74 10.46 10.63 157,301 +0.08(+0.76%)
Oct 18, 2012 10.59 10.96 10.38 10.55 130,621 -0.03(-0.28%)
Oct 17, 2012 10.21 10.58 10.19 10.58 183,664 +0.36(+3.52%)
Oct 16, 2012 10.30 10.35 10.11 10.22 141,875 -0.03(-0.29%)
Oct 15, 2012 10.26 10.30 9.970 10.25 68,385 +0.05(+0.49%)
Oct 12, 2012 10.26 10.26 10.10 10.20 84,916 -0.05(-0.49%)
Oct 11, 2012 10.04 10.25 9.971 10.25 49,759 +0.32(+3.22%)
Oct 10, 2012 10.19 10.19 9.800 9.930 84,733 -0.23(-2.26%)
Oct 09, 2012 10.35 10.43 10.04 10.16 73,404 -0.21(-2.03%)
Oct 08, 2012 10.44 10.47 10.29 10.37 45,970 -0.12(-1.14%)
Oct 05, 2012 10.60 10.69 10.49 10.49 73,383 -0.05(-0.47%)
Oct 04, 2012 10.65 10.72 10.32 10.54 94,423 -0.05(-0.47%)
Oct 03, 2012 10.49 10.80 10.37 10.59 76,283 +0.09(+0.86%)
Oct 02, 2012 10.25 10.60 10.25 10.50 162,676 +0.27(+2.64%)
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.