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 29, 2014 19.75 19.96 19.96 19.96 225,100 -0.14(-0.70%)
Aug 28, 2014 19.60 20.37 19.55 20.10 495,265 +0.30(+1.52%)
Aug 27, 2014 19.75 19.90 19.69 19.80 193,244 +0.11(+0.56%)
Aug 26, 2014 19.56 19.89 19.53 19.69 220,766 +0.13(+0.66%)
Aug 25, 2014 19.50 19.72 19.34 19.56 195,014 +0.12(+0.62%)
Aug 22, 2014 19.50 19.54 19.35 19.44 89,077 -0.14(-0.72%)
Aug 21, 2014 19.29 19.77 19.29 19.58 278,457 +0.33(+1.71%)
Aug 20, 2014 19.34 19.34 19.08 19.25 99,988 -0.18(-0.93%)
Aug 19, 2014 19.40 19.72 19.37 19.43 203,496 +0.03(+0.15%)
Aug 18, 2014 19.11 19.40 18.96 19.40 134,317 +0.50(+2.65%)
Aug 15, 2014 19.26 19.26 18.82 18.90 224,030 -0.22(-1.15%)
Aug 14, 2014 18.86 19.36 18.86 19.12 283,144 +0.31(+1.65%)
Aug 13, 2014 18.61 18.79 18.58 18.81 186,234 +0.21(+1.13%)
Aug 12, 2014 18.53 18.80 18.45 18.60 481,001 -0.05(-0.27%)
Aug 11, 2014 18.25 18.77 18.09 18.65 330,241 +0.58(+3.21%)
Aug 08, 2014 17.76 18.15 17.70 18.07 132,322 +0.30(+1.69%)
Aug 07, 2014 17.93 18.00 17.68 17.77 169,434 -0.13(-0.73%)
Aug 06, 2014 17.21 18.12 17.13 17.90 294,898 +0.52(+2.99%)
Aug 05, 2014 16.99 17.45 16.90 17.38 343,846 +0.31(+1.82%)
Aug 04, 2014 17.05 17.23 16.94 17.07 258,976 +0.17(+1.01%)
Aug 01, 2014 16.80 17.01 16.60 16.90 298,833 +0.14(+0.84%)
Jul 31, 2014 17.13 17.37 16.67 16.76 475,968 -0.57(-3.29%)
Jul 30, 2014 17.62 17.62 17.09 17.33 340,504 -0.20(-1.14%)
Jul 29, 2014 17.68 17.90 17.51 17.53 235,862 -0.08(-0.45%)
Jul 28, 2014 17.96 18.07 17.47 17.61 254,032 -0.38(-2.11%)
Jul 25, 2014 18.03 18.13 17.78 17.99 293,380 -0.20(-1.10%)
Jul 24, 2014 18.88 19.08 18.14 18.19 393,482 -0.67(-3.55%)
Jul 23, 2014 18.61 18.94 18.54 18.86 173,681 +0.21(+1.13%)
Jul 22, 2014 18.57 18.77 18.49 18.65 145,153 +0.21(+1.14%)
Jul 21, 2014 18.56 18.61 18.31 18.44 252,251 -0.22(-1.18%)
Jul 18, 2014 18.65 18.74 18.59 18.66 147,507 +0.03(+0.16%)
Jul 17, 2014 18.94 19.07 18.60 18.63 287,255 -0.47(-2.46%)
Jul 16, 2014 19.11 19.12 18.67 19.10 325,831 +0.10(+0.53%)
Jul 15, 2014 18.69 19.12 18.65 19.00 524,907 +0.25(+1.33%)
Jul 14, 2014 18.92 18.92 18.36 18.75 455,881 -0.24(-1.26%)
Jul 11, 2014 18.56 19.05 18.53 18.99 273,059 +0.40(+2.15%)
Jul 10, 2014 17.96 18.62 17.83 18.59 398,683 +0.10(+0.54%)
Jul 09, 2014 18.65 18.88 18.45 18.49 144,416 -0.14(-0.75%)
Jul 08, 2014 19.11 19.14 18.58 18.63 236,911 -0.57(-2.97%)
Jul 07, 2014 19.46 19.57 19.19 19.20 234,109 -0.36(-1.84%)
Jul 03, 2014 19.60 19.56 19.56 19.56 112,900 +0.01(+0.05%)
Jul 02, 2014 19.71 19.83 19.45 19.55 178,350 -0.21(-1.06%)
Jul 01, 2014 19.46 19.88 19.46 19.76 425,563 +0.33(+1.70%)
Jun 30, 2014 19.14 19.47 18.91 19.43 280,424 +0.38(+1.99%)
Jun 27, 2014 18.77 19.38 18.77 19.05 1,035,163 +0.19(+1.01%)
Jun 26, 2014 19.00 19.05 18.78 18.86 309,744 -0.12(-0.63%)
Jun 25, 2014 18.34 19.07 18.34 18.98 514,439 +0.47(+2.54%)
Jun 24, 2014 18.55 18.70 18.30 18.51 351,212 -0.03(-0.16%)
Jun 23, 2014 18.82 18.83 18.53 18.54 283,782 -0.22(-1.17%)
Jun 20, 2014 18.75 18.80 18.64 18.76 319,381 +0.04(+0.21%)
Jun 19, 2014 18.90 18.98 18.50 18.72 176,909 -0.13(-0.69%)
Jun 18, 2014 18.62 18.94 18.47 18.85 375,445 +0.16(+0.86%)
Jun 17, 2014 17.93 18.72 17.93 18.69 370,763 +0.84(+4.71%)
Jun 16, 2014 17.49 17.90 17.48 17.85 195,973 +0.35(+2.00%)
Jun 13, 2014 17.84 17.84 17.31 17.50 246,984 -0.39(-2.18%)
Jun 12, 2014 18.32 18.35 17.52 17.89 487,788 -0.42(-2.29%)
Jun 11, 2014 17.12 18.68 16.65 18.31 830,612 +0.66(+3.74%)
Jun 10, 2014 17.79 17.86 17.39 17.65 316,302 -0.34(-1.89%)
Jun 06, 2014 17.46 18.05 17.37 17.99 220,427 +0.64(+3.69%)
Jun 05, 2014 16.54 17.35 16.52 17.35 218,524 +0.85(+5.15%)
Jun 04, 2014 16.39 16.72 16.26 16.50 269,370 +0.02(+0.12%)
Jun 03, 2014 16.57 16.83 16.43 16.48 221,814 -0.17(-1.02%)
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.