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 (%)
Sep 27, 2013 12.54 12.76 12.44 12.68 164,943 +0.29(+2.34%)
Sep 26, 2013 12.41 12.53 12.27 12.39 96,673 +0.00(+0.00%)
Sep 25, 2013 12.42 12.53 12.33 12.39 179,611 -0.04(-0.32%)
Sep 24, 2013 12.22 12.48 12.10 12.43 171,199 +0.17(+1.39%)
Sep 23, 2013 12.51 12.51 12.01 12.26 310,153 -0.28(-2.23%)
Sep 20, 2013 12.75 12.77 12.46 12.54 340,567 -0.16(-1.26%)
Sep 19, 2013 12.55 12.74 12.46 12.70 190,556 +0.24(+1.93%)
Sep 18, 2013 12.31 12.64 12.05 12.46 291,541 +0.13(+1.05%)
Sep 17, 2013 12.41 12.50 12.22 12.33 352,339 -0.11(-0.88%)
Sep 16, 2013 12.64 12.59 12.41 12.44 413,539 -0.09(-0.72%)
Sep 13, 2013 12.33 12.56 12.33 12.53 235,038 +0.23(+1.87%)
Sep 12, 2013 11.89 12.39 11.89 12.30 203,000 +0.37(+3.10%)
Sep 11, 2013 11.78 11.98 11.62 11.93 264,157 +0.16(+1.36%)
Sep 10, 2013 12.12 12.19 11.74 11.77 620,958 -0.27(-2.24%)
Sep 09, 2013 11.81 12.09 11.81 12.04 274,265 +0.29(+2.47%)
Sep 06, 2013 11.83 11.88 11.63 11.75 300,362 +0.00(+0.00%)
Sep 05, 2013 11.53 11.99 11.22 11.75 440,121 -0.25(-2.08%)
Sep 04, 2013 11.90 12.23 11.90 12.00 193,659 +0.11(+0.93%)
Sep 03, 2013 12.14 12.46 11.86 11.89 314,395 -0.09(-0.75%)
Aug 30, 2013 12.05 12.13 11.95 11.98 213,451 -0.10(-0.83%)
Aug 29, 2013 12.05 12.13 12.02 12.08 170,914 -0.01(-0.08%)
Aug 28, 2013 12.27 12.27 12.05 12.09 208,351 -0.18(-1.47%)
Aug 27, 2013 12.33 12.38 12.11 12.27 81,138 -0.23(-1.84%)
Aug 26, 2013 12.46 12.66 12.36 12.50 242,743 +0.04(+0.32%)
Aug 23, 2013 12.57 12.57 12.39 12.46 104,125 -0.09(-0.72%)
Aug 22, 2013 12.51 12.65 12.42 12.55 238,075 +0.13(+1.05%)
Aug 21, 2013 12.67 12.76 12.38 12.42 172,815 -0.34(-2.66%)
Aug 20, 2013 12.55 12.85 12.55 12.76 50,587 +0.24(+1.92%)
Aug 19, 2013 12.64 12.73 12.52 12.52 105,315 -0.09(-0.71%)
Aug 16, 2013 12.48 12.79 12.45 12.61 130,702 +0.08(+0.64%)
Aug 15, 2013 12.76 12.87 12.50 12.53 179,034 -0.41(-3.17%)
Aug 14, 2013 13.01 13.20 12.79 12.94 150,255 -0.04(-0.31%)
Aug 13, 2013 13.14 13.14 12.78 12.98 111,012 -0.10(-0.76%)
Aug 12, 2013 13.18 13.28 13.01 13.08 112,721 -0.21(-1.58%)
Aug 09, 2013 13.52 13.64 13.29 13.29 120,192 -0.28(-2.06%)
Aug 08, 2013 13.55 13.61 13.51 13.57 74,216 +0.15(+1.12%)
Aug 07, 2013 13.52 13.62 13.36 13.42 135,339 -0.17(-1.25%)
Aug 06, 2013 14.10 14.10 13.51 13.59 169,799 -0.54(-3.82%)
Aug 05, 2013 14.17 14.17 13.97 14.13 114,181 -0.03(-0.21%)
Aug 02, 2013 14.24 14.39 14.11 14.16 71,653 -0.09(-0.63%)
Aug 01, 2013 14.37 14.53 14.15 14.25 104,061 +0.07(+0.49%)
Jul 31, 2013 14.07 14.43 14.01 14.18 93,807 +0.15(+1.07%)
Jul 30, 2013 14.06 14.13 13.91 14.03 254,453 +0.07(+0.50%)
Jul 29, 2013 14.00 14.19 13.90 13.96 175,887 -0.14(-0.99%)
Jul 26, 2013 14.34 14.66 14.00 14.10 227,726 -0.01(-0.07%)
Jul 25, 2013 14.22 14.46 14.02 14.11 174,128 -0.15(-1.05%)
Jul 24, 2013 14.37 14.56 14.21 14.26 198,561 -0.02(-0.14%)
Jul 23, 2013 14.49 15.10 14.27 14.28 307,401 -0.07(-0.49%)
Jul 22, 2013 14.55 14.64 14.34 14.35 124,872 -0.24(-1.64%)
Jul 19, 2013 14.45 14.59 14.37 14.59 151,295 +0.13(+0.90%)
Jul 18, 2013 14.25 14.47 14.24 14.46 213,536 +0.19(+1.33%)
Jul 17, 2013 14.90 14.90 14.15 14.27 313,303 -0.57(-3.84%)
Jul 16, 2013 15.09 15.10 14.74 14.84 108,673 -0.25(-1.66%)
Jul 15, 2013 15.06 15.43 15.01 15.09 142,729 +0.05(+0.33%)
Jul 12, 2013 15.11 15.13 14.85 15.04 357,742 -0.13(-0.86%)
Jul 11, 2013 15.44 15.58 14.89 15.17 333,036 -0.06(-0.39%)
Jul 10, 2013 15.54 15.54 15.02 15.23 152,939 -0.34(-2.18%)
Jul 09, 2013 14.97 15.66 14.84 15.57 168,708 +0.73(+4.92%)
Jul 08, 2013 15.14 15.16 14.71 14.84 347,265 -0.25(-1.66%)
Jul 05, 2013 15.35 15.35 14.83 15.09 106,489 -0.06(-0.40%)
Jul 03, 2013 14.98 15.24 14.98 15.15 62,047 +0.06(+0.40%)
Jul 02, 2013 15.57 15.73 14.96 15.09 138,591 -0.43(-2.77%)
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.