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 (%)
May 31, 2012 8.350 9.850 9.170 9.720 109,079 +0.19(+1.99%)
May 30, 2012 9.660 9.790 9.440 9.530 56,445 -0.47(-4.70%)
May 29, 2012 10.00 10.13 9.960 10.00 101,030 +0.16(+1.63%)
May 25, 2012 9.930 9.940 9.710 9.840 55,285 -0.10(-1.01%)
May 24, 2012 9.960 9.990 9.650 9.940 42,854 -0.02(-0.20%)
May 23, 2012 9.690 9.990 9.510 9.960 58,539 +0.12(+1.22%)
May 22, 2012 10.21 10.41 9.710 9.840 77,600 -0.36(-3.53%)
May 21, 2012 9.870 10.25 9.860 10.20 79,920 +0.42(+4.29%)
May 18, 2012 9.820 9.930 9.660 9.780 78,714 +0.00(+0.00%)
May 17, 2012 10.50 10.55 9.760 9.780 85,900 -0.65(-6.23%)
May 16, 2012 10.48 10.76 10.42 10.43 116,853 -0.01(-0.10%)
May 15, 2012 10.37 10.63 10.32 10.44 119,145 +0.05(+0.48%)
May 14, 2012 10.37 10.53 10.25 10.39 119,450 -0.16(-1.52%)
May 11, 2012 10.97 11.06 10.51 10.55 142,651 -0.55(-4.95%)
May 10, 2012 11.23 11.35 11.05 11.10 56,323 -0.02(-0.18%)
May 09, 2012 11.09 11.21 11.01 11.12 166,888 -0.17(-1.51%)
May 08, 2012 11.46 11.47 11.12 11.29 106,318 -0.29(-2.50%)
May 07, 2012 11.57 11.74 11.42 11.58 68,015 -0.06(-0.52%)
May 04, 2012 11.67 11.70 11.40 11.64 122,521 +0.04(+0.34%)
May 03, 2012 11.78 11.99 11.45 11.60 191,986 +0.11(+0.96%)
May 02, 2012 11.49 11.55 11.33 11.49 92,484 -0.08(-0.69%)
May 01, 2012 11.96 12.10 11.56 11.57 119,157 -0.42(-3.50%)
Apr 30, 2012 12.04 12.15 11.91 11.99 116,052 -0.01(-0.08%)
Apr 27, 2012 11.68 12.00 11.48 12.00 87,426 +0.33(+2.83%)
Apr 26, 2012 11.58 11.72 11.57 11.67 170,591 +0.06(+0.52%)
Apr 25, 2012 11.60 11.94 11.51 11.61 142,574 +0.24(+2.11%)
Apr 24, 2012 11.26 11.53 11.24 11.37 272,035 +0.10(+0.89%)
Apr 23, 2012 11.15 11.40 11.07 11.27 95,188 -0.15(-1.31%)
Apr 20, 2012 11.40 11.57 11.34 11.42 125,969 +0.13(+1.15%)
Apr 19, 2012 11.40 11.48 11.10 11.29 79,431 -0.06(-0.53%)
Apr 18, 2012 11.49 11.56 11.29 11.35 53,506 -0.25(-2.16%)
Apr 17, 2012 11.49 11.83 11.47 11.60 111,638 +0.18(+1.58%)
Apr 16, 2012 11.29 11.57 11.09 11.42 85,929 +0.20(+1.78%)
Apr 13, 2012 11.53 11.58 11.16 11.22 82,415 -0.39(-3.36%)
Apr 12, 2012 11.16 11.83 11.16 11.61 256,881 +0.43(+3.85%)
Apr 11, 2012 11.29 11.41 11.04 11.18 123,850 +0.04(+0.36%)
Apr 10, 2012 11.35 11.40 11.06 11.14 174,248 -0.23(-2.02%)
Apr 09, 2012 11.32 11.53 11.18 11.37 122,128 -0.22(-1.90%)
Apr 05, 2012 11.60 11.66 11.48 11.59 70,914 -0.08(-0.69%)
Apr 04, 2012 11.76 11.76 11.56 11.67 87,736 -0.22(-1.85%)
Apr 03, 2012 12.14 12.15 11.83 11.89 165,677 -0.30(-2.46%)
Apr 02, 2012 11.48 12.20 11.37 12.19 162,324 +0.68(+5.91%)
Mar 30, 2012 11.71 11.71 11.45 11.51 99,547 -0.07(-0.60%)
Mar 29, 2012 11.64 11.76 11.52 11.58 113,533 -0.19(-1.61%)
Mar 28, 2012 11.86 11.95 11.61 11.77 165,678 -0.14(-1.18%)
Mar 27, 2012 12.14 12.23 11.91 11.91 237,040 -0.24(-1.98%)
Mar 26, 2012 12.21 12.23 12.10 12.15 117,336 +0.10(+0.83%)
Mar 23, 2012 11.89 12.05 11.61 12.05 101,659 +0.13(+1.09%)
Mar 22, 2012 12.20 12.23 11.84 11.92 114,022 -0.42(-3.40%)
Mar 21, 2012 12.07 12.42 12.07 12.34 160,666 +0.28(+2.32%)
Mar 20, 2012 11.98 12.30 11.97 12.06 91,122 -0.08(-0.66%)
Mar 19, 2012 12.00 12.29 11.94 12.14 194,407 +0.15(+1.25%)
Mar 16, 2012 12.20 12.35 11.87 11.99 303,699 -0.17(-1.40%)
Mar 15, 2012 12.06 12.18 11.94 12.16 134,368 +0.04(+0.33%)
Mar 14, 2012 12.09 12.25 12.06 12.12 97,362 -0.03(-0.25%)
Mar 13, 2012 11.82 12.15 11.72 12.15 409,260 +0.46(+3.93%)
Mar 12, 2012 12.01 12.20 11.62 11.69 219,644 -0.33(-2.75%)
Mar 09, 2012 11.53 12.15 11.53 12.02 146,109 +0.53(+4.61%)
Mar 08, 2012 11.44 11.58 11.21 11.49 125,340 +0.20(+1.77%)
Mar 07, 2012 12.12 12.15 11.12 11.29 233,688 -0.82(-6.77%)
Mar 06, 2012 12.13 12.13 11.81 12.11 160,197 -0.24(-1.94%)
Mar 05, 2012 12.10 12.41 12.02 12.35 73,402 +0.26(+2.15%)
Mar 02, 2012 12.14 12.63 12.06 12.09 122,796 -0.08(-0.66%)
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.