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 30, 2016 15.65 15.65 15.65 0 -0.35(-2.19%)
Dec 29, 2016 16.00 16.10 15.90 16.00 180,783 +0.05(+0.31%)
Dec 28, 2016 16.35 16.45 15.90 15.95 244,162 -0.40(-2.45%)
Dec 27, 2016 16.05 16.50 16.00 16.35 253,232 +0.40(+2.51%)
Dec 23, 2016 15.95 15.95 15.95 0 +0.05(+0.31%)
Dec 22, 2016 16.30 16.30 15.85 15.90 248,856 -0.35(-2.15%)
Dec 21, 2016 16.35 16.55 16.20 16.25 340,005 -0.05(-0.31%)
Dec 20, 2016 16.15 16.40 16.09 16.30 479,904 +0.20(+1.24%)
Dec 19, 2016 16.05 16.20 15.80 16.10 476,028 +0.00(+0.00%)
Dec 16, 2016 15.75 16.10 15.60 16.10 879,726 +0.40(+2.55%)
Dec 15, 2016 15.60 16.05 15.55 15.70 535,728 +0.15(+0.96%)
Dec 14, 2016 15.75 16.05 15.55 15.55 717,232 -0.25(-1.58%)
Dec 13, 2016 15.80 16.25 15.68 15.80 575,988 +0.10(+0.64%)
Dec 12, 2016 15.95 16.10 15.20 15.70 780,246 -0.35(-2.18%)
Dec 09, 2016 16.50 17.10 15.65 16.05 2,385,863 -1.80(-10.08%)
Dec 08, 2016 17.35 18.10 17.30 17.85 676,572 +0.60(+3.48%)
Dec 07, 2016 17.40 17.40 16.95 17.25 755,221 -0.10(-0.58%)
Dec 06, 2016 17.25 17.50 17.20 17.35 448,460 +0.15(+0.87%)
Dec 05, 2016 17.00 17.45 17.00 17.20 281,251 +0.35(+2.08%)
Dec 02, 2016 16.70 16.95 16.60 16.85 467,751 +0.20(+1.20%)
Dec 01, 2016 16.85 17.00 16.55 16.65 256,017 -0.05(-0.30%)
Nov 30, 2016 17.25 17.45 16.60 16.70 482,174 -0.35(-2.05%)
Nov 29, 2016 16.90 17.23 16.85 17.05 660,154 +0.10(+0.59%)
Nov 28, 2016 17.35 17.48 16.85 16.95 364,495 -0.40(-2.31%)
Nov 25, 2016 17.30 17.50 17.15 17.35 186,536 -0.05(-0.29%)
Nov 23, 2016 17.40 17.40 17.40 0 +0.05(+0.29%)
Nov 22, 2016 17.45 17.45 17.05 17.35 337,244 +0.05(+0.29%)
Nov 21, 2016 17.25 17.38 17.05 17.30 324,987 +0.25(+1.47%)
Nov 18, 2016 17.40 17.65 16.90 17.05 580,251 -0.45(-2.57%)
Nov 17, 2016 17.05 17.50 17.00 17.50 696,556 +0.50(+2.94%)
Nov 16, 2016 16.65 17.10 16.60 17.00 558,762 +0.20(+1.19%)
Nov 15, 2016 16.40 16.80 16.30 16.80 577,875 +0.40(+2.44%)
Nov 14, 2016 16.45 16.55 16.30 16.40 686,142 +0.00(+0.00%)
Nov 11, 2016 16.00 16.45 15.90 16.40 551,953 +0.40(+2.50%)
Nov 10, 2016 15.55 16.05 15.35 16.00 504,670 +0.55(+3.56%)
Nov 09, 2016 14.35 15.50 14.35 15.45 551,504 +0.90(+6.19%)
Nov 08, 2016 14.20 14.60 14.20 14.55 302,718 +0.20(+1.39%)
Nov 07, 2016 14.25 14.35 14.25 14.35 144,150 +0.35(+2.50%)
Nov 04, 2016 13.90 14.30 13.80 14.00 406,051 +0.10(+0.72%)
Nov 03, 2016 14.20 14.25 13.85 13.90 425,095 -0.25(-1.77%)
Nov 02, 2016 14.15 14.40 14.10 14.15 310,947 -0.05(-0.35%)
Nov 01, 2016 14.40 14.50 14.20 14.20 243,799 -0.20(-1.39%)
Oct 31, 2016 14.45 14.60 14.32 14.40 216,664 +0.00(+0.00%)
Oct 28, 2016 14.20 14.60 14.20 14.40 185,779 +0.25(+1.77%)
Oct 27, 2016 14.45 14.50 14.10 14.15 495,033 -0.25(-1.74%)
Oct 26, 2016 14.25 14.60 14.25 14.40 280,272 +0.00(+0.00%)
Oct 25, 2016 14.50 14.55 14.30 14.40 204,475 -0.05(-0.35%)
Oct 24, 2016 14.50 14.75 14.45 14.45 239,512 +0.00(+0.00%)
Oct 21, 2016 14.15 14.51 14.10 14.45 153,967 +0.20(+1.40%)
Oct 20, 2016 14.25 14.40 14.22 14.25 320,947 -0.15(-1.04%)
Oct 19, 2016 14.45 14.55 14.25 14.40 246,300 +0.05(+0.35%)
Oct 18, 2016 14.75 14.80 14.35 14.35 345,022 -0.25(-1.71%)
Oct 17, 2016 14.60 14.70 14.45 14.60 305,456 +0.02(+0.14%)
Oct 14, 2016 14.44 14.72 14.41 14.58 385,251 +0.28(+1.96%)
Oct 13, 2016 14.33 14.44 14.21 14.30 839,785 -0.25(-1.72%)
Oct 12, 2016 14.42 14.56 14.27 14.55 406,526 -0.08(-0.55%)
Oct 11, 2016 14.78 14.78 14.48 14.63 409,229 -0.16(-1.08%)
Oct 10, 2016 14.59 14.93 14.59 14.79 280,140 +0.25(+1.72%)
Oct 07, 2016 14.88 14.88 14.47 14.54 454,148 -0.32(-2.15%)
Oct 06, 2016 14.78 14.89 14.68 14.86 326,314 -0.06(-0.40%)
Oct 05, 2016 14.49 14.97 14.49 14.92 538,830 +0.41(+2.83%)
Oct 04, 2016 14.47 14.63 14.40 14.51 329,229 +0.05(+0.35%)
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.