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, 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%)
May 01, 2013 17.10 17.10 15.78 15.83 85,904 -1.29(-7.54%)
Apr 30, 2013 16.74 17.18 16.73 17.12 136,134 +0.45(+2.70%)
Apr 29, 2013 16.74 16.80 16.62 16.67 21,129 +0.00(+0.00%)
Apr 26, 2013 16.83 16.85 16.58 16.67 48,974 -0.18(-1.07%)
Apr 25, 2013 16.87 17.50 16.64 16.85 213,018 -0.02(-0.12%)
Apr 24, 2013 16.77 16.97 16.57 16.87 46,254 +0.22(+1.32%)
Apr 23, 2013 15.49 16.66 15.43 16.65 105,174 +1.34(+8.75%)
Apr 22, 2013 15.90 15.90 15.25 15.31 144,762 -0.60(-3.77%)
Apr 19, 2013 15.83 15.97 15.60 15.91 72,639 +0.08(+0.51%)
Apr 18, 2013 15.83 16.18 15.56 15.83 72,115 +0.06(+0.38%)
Apr 17, 2013 16.43 16.50 15.63 15.77 86,895 -0.84(-5.06%)
Apr 16, 2013 16.36 16.64 16.16 16.61 79,253 +0.46(+2.85%)
Apr 15, 2013 17.36 17.49 15.94 16.15 155,718 -1.36(-7.77%)
Apr 12, 2013 17.38 17.63 17.29 17.51 42,270 +0.01(+0.06%)
Apr 11, 2013 17.34 17.63 17.34 17.50 108,146 +0.20(+1.16%)
Apr 10, 2013 16.76 17.32 16.65 17.30 121,767 +0.57(+3.41%)
Apr 09, 2013 17.16 17.31 16.61 16.73 135,009 -0.44(-2.56%)
Apr 08, 2013 17.01 17.21 16.78 17.17 31,570 +0.23(+1.36%)
Apr 05, 2013 16.51 17.09 16.51 16.94 82,621 +0.06(+0.36%)
Apr 04, 2013 16.86 16.91 16.65 16.88 68,460 +0.08(+0.48%)
Apr 03, 2013 17.08 17.16 16.66 16.80 129,625 -0.27(-1.58%)
Apr 02, 2013 17.27 17.41 16.95 17.07 67,784 -0.07(-0.41%)
Apr 01, 2013 17.39 17.43 17.01 17.14 100,442 -0.23(-1.32%)
Mar 28, 2013 17.60 17.64 17.34 17.37 67,878 -0.19(-1.08%)
Mar 27, 2013 17.49 17.65 17.40 17.56 49,644 -0.10(-0.57%)
Mar 26, 2013 17.45 17.68 17.30 17.66 119,446 +0.27(+1.55%)
Mar 25, 2013 17.69 17.80 17.12 17.39 280,101 -0.12(-0.69%)
Mar 22, 2013 17.37 17.85 17.28 17.51 475,528 +0.20(+1.16%)
Mar 21, 2013 17.57 17.57 17.22 17.31 69,166 -0.40(-2.26%)
Mar 20, 2013 17.51 17.73 17.44 17.71 320,532 +0.24(+1.37%)
Mar 19, 2013 16.92 17.68 16.92 17.47 245,317 +0.77(+4.61%)
Mar 18, 2013 16.21 16.82 16.21 16.70 163,367 +0.28(+1.71%)
Mar 15, 2013 16.45 16.49 16.32 16.42 198,450 +0.04(+0.24%)
Mar 14, 2013 16.15 16.50 16.08 16.38 93,916 +0.24(+1.49%)
Mar 13, 2013 16.27 16.30 16.10 16.14 122,299 -0.10(-0.62%)
Mar 12, 2013 16.20 16.45 16.19 16.24 105,300 -0.12(-0.73%)
Mar 11, 2013 16.16 16.47 15.94 16.36 105,548 +0.11(+0.68%)
Mar 08, 2013 15.94 16.34 15.69 16.25 135,450 +0.46(+2.91%)
Mar 07, 2013 15.77 15.79 15.37 15.79 330,974 -0.03(-0.19%)
Mar 06, 2013 16.50 16.50 15.19 15.82 495,719 -1.06(-6.28%)
Mar 05, 2013 17.00 17.00 16.65 16.88 206,832 -0.09(-0.53%)
Mar 04, 2013 16.72 16.97 16.69 16.97 122,193 +0.16(+0.95%)
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.