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 (%)
Mar 31, 2017 17.30 17.35 16.90 17.15 608,658 -0.15(-0.87%)
Mar 30, 2017 16.35 17.40 16.35 17.30 647,426 +0.95(+5.81%)
Mar 29, 2017 16.15 16.50 16.00 16.35 447,942 +0.20(+1.24%)
Mar 28, 2017 16.00 16.40 16.00 16.15 336,659 +0.05(+0.31%)
Mar 27, 2017 15.95 16.20 15.70 16.10 318,552 -0.10(-0.62%)
Mar 24, 2017 16.20 16.27 16.10 16.20 307,319 +0.00(+0.00%)
Mar 23, 2017 16.05 16.40 15.90 16.20 325,455 +0.15(+0.93%)
Mar 22, 2017 16.00 16.18 15.80 16.05 365,787 +0.00(+0.00%)
Mar 21, 2017 16.20 16.20 15.80 16.05 533,218 -0.10(-0.62%)
Mar 20, 2017 16.40 16.40 16.05 16.15 172,030 -0.25(-1.52%)
Mar 17, 2017 16.40 16.55 16.20 16.40 563,974 +0.10(+0.61%)
Mar 16, 2017 16.25 16.40 16.05 16.30 379,003 +0.20(+1.24%)
Mar 15, 2017 16.15 16.30 15.95 16.10 456,759 +0.00(+0.00%)
Mar 14, 2017 16.10 16.30 15.85 16.10 397,367 -0.15(-0.92%)
Mar 13, 2017 16.20 16.35 16.00 16.25 419,662 +0.05(+0.31%)
Mar 10, 2017 16.10 16.40 15.97 16.20 542,414 +0.20(+1.25%)
Mar 09, 2017 16.40 16.40 15.90 16.00 548,419 -0.30(-1.84%)
Mar 08, 2017 16.60 16.80 15.85 16.30 1,125,194 +0.25(+1.56%)
Mar 07, 2017 16.05 16.30 15.95 16.05 421,162 -0.10(-0.62%)
Mar 06, 2017 16.15 16.25 15.90 16.15 535,891 -0.25(-1.52%)
Mar 03, 2017 15.90 16.40 15.90 16.40 412,991 +0.40(+2.50%)
Mar 02, 2017 16.40 16.45 15.85 16.00 274,169 -0.45(-2.74%)
Mar 01, 2017 16.20 16.60 16.20 16.45 210,541 +0.45(+2.81%)
Feb 28, 2017 15.95 16.25 15.85 16.00 302,224 +0.00(+0.00%)
Feb 27, 2017 15.55 16.05 15.50 16.00 244,161 +0.45(+2.89%)
Feb 24, 2017 15.40 15.60 15.40 15.55 135,087 +0.00(+0.00%)
Feb 23, 2017 15.85 15.95 15.45 15.55 197,333 -0.30(-1.89%)
Feb 22, 2017 15.95 16.05 15.65 15.85 257,563 -0.10(-0.63%)
Feb 21, 2017 15.85 16.05 15.80 15.95 199,441 +0.10(+0.63%)
Feb 17, 2017 15.85 15.85 15.85 0 -0.20(-1.25%)
Feb 16, 2017 16.15 16.15 15.90 16.05 203,757 -0.20(-1.23%)
Feb 15, 2017 15.90 16.25 15.90 16.25 159,054 +0.20(+1.25%)
Feb 14, 2017 16.00 16.10 15.75 16.05 123,010 +0.10(+0.63%)
Feb 13, 2017 15.90 16.30 15.85 15.95 313,132 +0.00(+0.00%)
Feb 10, 2017 15.95 16.00 15.80 15.95 209,266 +0.10(+0.63%)
Feb 09, 2017 15.80 16.12 15.65 15.85 290,137 +0.05(+0.32%)
Feb 08, 2017 15.80 15.85 15.45 15.80 183,819 -0.10(-0.63%)
Feb 07, 2017 15.95 16.30 15.70 15.90 259,270 +0.00(+0.00%)
Feb 06, 2017 16.05 16.15 15.75 15.90 279,808 -0.15(-0.93%)
Feb 03, 2017 16.00 16.25 15.85 16.05 208,202 +0.25(+1.58%)
Feb 02, 2017 15.80 16.00 15.65 15.80 389,886 +0.00(+0.00%)
Feb 01, 2017 16.10 16.15 15.65 15.80 266,917 -0.20(-1.25%)
Jan 31, 2017 15.90 16.05 15.70 16.00 232,301 +0.05(+0.31%)
Jan 30, 2017 16.05 16.10 15.60 15.95 299,806 -0.20(-1.24%)
Jan 27, 2017 16.05 16.20 15.90 16.15 259,417 +0.10(+0.62%)
Jan 26, 2017 16.55 16.60 16.00 16.05 237,114 -0.50(-3.02%)
Jan 25, 2017 16.45 16.70 16.40 16.55 335,462 +0.30(+1.85%)
Jan 24, 2017 15.90 16.40 15.85 16.25 276,322 +0.45(+2.85%)
Jan 23, 2017 15.85 15.90 15.65 15.80 332,003 -0.05(-0.32%)
Jan 20, 2017 15.95 16.10 15.70 15.85 370,418 +0.00(+0.00%)
Jan 19, 2017 16.35 16.45 15.75 15.85 416,617 -0.45(-2.76%)
Jan 18, 2017 16.15 16.40 16.05 16.30 437,692 +0.20(+1.24%)
Jan 17, 2017 16.10 16.35 15.85 16.10 359,880 -0.10(-0.62%)
Jan 13, 2017 16.20 16.20 16.20 0 +0.05(+0.31%)
Jan 12, 2017 16.15 16.20 15.75 16.15 435,426 -0.05(-0.31%)
Jan 11, 2017 15.95 16.25 15.70 16.20 413,809 +0.25(+1.57%)
Jan 10, 2017 15.65 16.23 15.55 15.95 501,380 +0.45(+2.90%)
Jan 09, 2017 15.85 15.90 15.35 15.50 330,823 -0.40(-2.52%)
Jan 06, 2017 15.90 16.00 15.60 15.90 393,441 +0.25(+1.60%)
Jan 05, 2017 16.05 16.15 15.60 15.65 461,023 -0.45(-2.80%)
Jan 04, 2017 16.05 16.25 16.00 16.10 285,733 +0.05(+0.31%)
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.