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 31, 2010 13.96 14.10 13.93 13.99 233,094 +0.00(+0.00%)
Dec 30, 2010 14.02 14.06 13.90 13.99 245,584 +0.01(+0.07%)
Dec 29, 2010 13.93 14.20 13.88 13.98 233,096 +0.08(+0.58%)
Dec 28, 2010 13.65 13.99 13.43 13.90 270,307 +0.31(+2.28%)
Dec 27, 2010 12.80 13.79 12.65 13.59 226,336 +0.71(+5.51%)
Dec 23, 2010 12.74 12.95 12.71 12.88 208,586 +0.17(+1.34%)
Dec 22, 2010 12.56 12.74 12.39 12.71 272,331 +0.22(+1.76%)
Dec 21, 2010 12.55 12.60 12.40 12.49 208,267 -0.02(-0.16%)
Dec 20, 2010 12.64 12.69 12.42 12.51 261,250 -0.05(-0.40%)
Dec 17, 2010 12.53 12.64 12.22 12.56 519,100 -0.12(-0.95%)
Dec 16, 2010 12.38 13.10 12.38 12.68 464,950 +0.29(+2.34%)
Dec 15, 2010 11.99 12.70 11.91 12.39 220,840 +0.39(+3.25%)
Dec 14, 2010 11.16 12.05 11.10 12.00 278,623 +0.92(+8.30%)
Dec 13, 2010 11.06 11.26 10.88 11.08 203,582 +0.05(+0.45%)
Dec 10, 2010 10.82 11.09 10.70 11.03 177,467 +0.33(+3.08%)
Dec 09, 2010 10.78 10.78 10.45 10.70 162,289 +0.06(+0.56%)
Dec 08, 2010 10.75 11.12 10.61 10.64 326,147 -0.53(-4.74%)
Dec 07, 2010 11.64 11.68 10.96 11.17 266,863 -0.33(-2.87%)
Dec 06, 2010 11.48 11.66 11.41 11.50 143,628 -0.04(-0.35%)
Dec 03, 2010 11.32 11.62 11.10 11.54 103,529 +0.10(+0.87%)
Dec 02, 2010 10.71 11.45 10.65 11.44 244,877 +0.74(+6.92%)
Dec 01, 2010 10.59 10.71 10.47 10.70 116,275 +0.29(+2.79%)
Nov 30, 2010 10.27 10.55 10.17 10.41 117,577 +0.01(+0.10%)
Nov 29, 2010 10.12 10.42 9.950 10.40 134,207 +0.17(+1.66%)
Nov 26, 2010 10.02 10.29 10.00 10.23 63,843 +0.15(+1.49%)
Nov 24, 2010 10.00 10.08 10.08 10.08 113,127 +0.09(+0.90%)
Nov 23, 2010 9.800 10.00 9.600 9.990 132,654 +0.04(+0.40%)
Nov 22, 2010 9.880 10.06 9.760 9.950 101,461 -0.04(-0.40%)
Nov 19, 2010 9.940 10.02 9.820 9.990 119,673 +0.03(+0.30%)
Nov 18, 2010 10.00 10.05 9.880 9.960 194,022 +0.10(+1.01%)
Nov 17, 2010 10.01 10.01 9.770 9.860 93,486 -0.11(-1.10%)
Nov 16, 2010 10.01 10.11 9.850 9.970 143,716 -0.10(-0.99%)
Nov 15, 2010 10.29 10.30 10.01 10.07 76,825 -0.13(-1.28%)
Nov 12, 2010 10.42 10.50 10.15 10.20 109,354 -0.40(-3.77%)
Nov 11, 2010 10.52 10.70 10.46 10.60 60,400 -0.03(-0.28%)
Nov 10, 2010 10.25 10.72 10.09 10.63 141,444 +0.28(+2.71%)
Nov 09, 2010 10.84 10.88 10.17 10.35 161,123 -0.54(-4.96%)
Nov 08, 2010 10.78 10.95 10.59 10.89 68,303 +0.10(+0.93%)
Nov 05, 2010 10.94 11.10 10.78 10.79 136,680 -0.10(-0.92%)
Nov 04, 2010 10.72 10.95 10.63 10.89 162,733 +0.43(+4.11%)
Nov 03, 2010 10.39 10.70 10.18 10.46 204,820 +0.04(+0.38%)
Nov 02, 2010 10.24 10.47 10.01 10.42 125,103 +0.32(+3.17%)
Nov 01, 2010 10.01 10.13 9.750 10.10 170,218 +0.19(+1.92%)
Oct 29, 2010 9.950 10.01 9.750 9.910 120,636 -0.02(-0.20%)
Oct 28, 2010 10.22 10.30 9.900 9.930 146,332 -0.20(-1.97%)
Oct 27, 2010 10.41 10.43 10.00 10.13 136,042 -0.44(-4.16%)
Oct 25, 2010 10.28 10.80 10.28 10.57 216,360 +0.38(+3.73%)
Oct 22, 2010 10.07 10.24 10.06 10.19 90,590 +0.14(+1.39%)
Oct 21, 2010 10.03 10.39 9.940 10.05 168,054 +0.11(+1.11%)
Oct 20, 2010 9.760 9.960 9.670 9.940 158,265 +0.21(+2.16%)
Oct 19, 2010 10.11 10.28 9.700 9.730 202,161 -0.55(-5.35%)
Oct 18, 2010 10.38 10.44 10.18 10.28 74,916 -0.03(-0.29%)
Oct 15, 2010 10.53 10.58 10.16 10.31 153,752 -0.06(-0.58%)
Oct 14, 2010 10.39 10.40 10.08 10.37 170,146 +0.00(+0.00%)
Oct 13, 2010 10.47 10.59 10.31 10.37 131,682 -0.06(-0.58%)
Oct 12, 2010 10.57 10.59 10.32 10.43 113,209 -0.17(-1.60%)
Oct 11, 2010 10.69 10.73 10.53 10.60 146,347 -0.05(-0.47%)
Oct 08, 2010 10.65 10.79 10.56 10.65 180,891 +0.05(+0.47%)
Oct 07, 2010 10.45 10.73 10.06 10.60 387 +0.21(+2.02%)
Oct 06, 2010 9.780 10.39 9.660 10.39 292,409 +0.65(+6.67%)
Oct 05, 2010 9.680 9.840 9.550 9.740 139,613 +0.22(+2.31%)
Oct 04, 2010 9.770 9.960 9.350 9.520 129,564 -0.25(-2.56%)
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.