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 31, 2015 10.32 10.48 10.19 10.43 174,862 +0.05(+0.48%)
Aug 28, 2015 10.17 10.44 10.17 10.38 166,785 +0.17(+1.67%)
Aug 27, 2015 10.04 10.27 9.980 10.21 261,546 +0.27(+2.72%)
Aug 26, 2015 10.20 10.20 9.700 9.940 295,085 -0.02(-0.20%)
Aug 25, 2015 10.40 10.40 9.920 9.960 299,487 -0.08(-0.80%)
Aug 24, 2015 10.36 10.78 9.960 10.04 397,796 -0.84(-7.72%)
Aug 21, 2015 11.00 11.27 10.84 10.88 183,601 -0.32(-2.86%)
Aug 20, 2015 11.39 11.46 11.14 11.20 146,352 -0.29(-2.52%)
Aug 19, 2015 11.46 11.60 11.34 11.49 113,346 -0.06(-0.52%)
Aug 18, 2015 11.65 11.73 11.50 11.55 146,831 -0.13(-1.11%)
Aug 17, 2015 11.50 11.75 11.46 11.68 175,651 +0.18(+1.57%)
Aug 14, 2015 11.38 11.76 11.38 11.50 231,000 +0.14(+1.23%)
Aug 13, 2015 11.98 12.00 11.27 11.36 418,628 -0.62(-5.18%)
Aug 12, 2015 12.25 12.37 11.97 11.98 381,713 -0.39(-3.15%)
Aug 11, 2015 12.52 12.63 12.33 12.37 105,086 -0.28(-2.21%)
Aug 10, 2015 12.35 12.73 12.35 12.65 128,652 +0.39(+3.18%)
Aug 07, 2015 12.58 12.72 12.19 12.26 136,966 -0.42(-3.31%)
Aug 06, 2015 12.77 12.77 12.45 12.68 122,781 -0.05(-0.39%)
Aug 05, 2015 13.00 13.10 12.66 12.73 201,893 -0.18(-1.39%)
Aug 04, 2015 12.83 13.02 12.73 12.91 451,064 +0.09(+0.70%)
Aug 03, 2015 12.93 13.13 12.73 12.82 162,634 -0.13(-1.00%)
Jul 31, 2015 13.16 13.17 12.90 12.95 367,181 -0.14(-1.07%)
Jul 30, 2015 12.96 13.23 12.96 13.09 264,081 +0.07(+0.54%)
Jul 29, 2015 12.95 13.14 12.79 13.02 241,683 +0.14(+1.09%)
Jul 28, 2015 12.55 12.92 12.23 12.88 259,237 +0.43(+3.45%)
Jul 27, 2015 12.78 12.88 12.44 12.45 236,977 -0.43(-3.34%)
Jul 24, 2015 13.37 13.41 12.74 12.88 210,914 -0.53(-3.95%)
Jul 23, 2015 13.69 13.77 13.39 13.41 359,997 -0.20(-1.47%)
Jul 22, 2015 13.71 13.78 13.61 13.61 109,396 -0.12(-0.87%)
Jul 21, 2015 13.87 14.05 13.71 13.73 130,454 -0.12(-0.87%)
Jul 20, 2015 14.03 14.12 13.85 13.85 136,662 -0.18(-1.28%)
Jul 17, 2015 14.00 14.04 13.72 14.03 173,107 +0.06(+0.43%)
Jul 16, 2015 14.23 14.30 13.96 13.97 108,092 -0.15(-1.06%)
Jul 15, 2015 14.39 14.41 13.90 14.12 335,112 -0.29(-2.01%)
Jul 14, 2015 14.54 14.65 14.38 14.41 128,642 -0.12(-0.83%)
Jul 13, 2015 14.60 14.60 14.41 14.53 175,192 +0.04(+0.28%)
Jul 10, 2015 14.38 14.53 14.38 14.49 165,339 +0.30(+2.11%)
Jul 09, 2015 14.25 14.27 13.98 14.19 276,943 +0.29(+2.09%)
Jul 08, 2015 14.13 14.21 13.90 13.90 160,871 -0.38(-2.66%)
Jul 07, 2015 14.50 14.50 14.00 14.28 257,069 -0.17(-1.18%)
Jul 06, 2015 14.53 14.80 14.36 14.45 153,620 -0.28(-1.90%)
Jul 02, 2015 14.93 14.73 14.73 14.73 109,600 -0.18(-1.21%)
Jul 01, 2015 15.22 15.26 14.69 14.91 259,950 -0.16(-1.06%)
Jun 30, 2015 15.11 15.27 14.99 15.07 168,019 +0.09(+0.60%)
Jun 29, 2015 15.45 15.57 14.91 14.98 169,956 -0.61(-3.91%)
Jun 26, 2015 15.64 15.72 15.42 15.59 252,257 +0.00(+0.00%)
Jun 25, 2015 15.99 15.99 15.42 15.59 227,651 -0.31(-1.95%)
Jun 24, 2015 15.96 16.11 15.74 15.90 176,456 -0.10(-0.62%)
Jun 23, 2015 15.62 16.03 15.53 16.00 191,920 +0.37(+2.37%)
Jun 22, 2015 15.82 15.86 15.61 15.63 174,591 -0.09(-0.57%)
Jun 19, 2015 15.61 15.87 15.57 15.72 237,459 +0.13(+0.83%)
Jun 18, 2015 15.32 15.73 15.17 15.59 175,592 +0.31(+2.03%)
Jun 17, 2015 15.25 15.44 15.15 15.28 245,104 +0.14(+0.92%)
Jun 16, 2015 14.85 15.17 14.78 15.14 198,153 +0.23(+1.54%)
Jun 15, 2015 15.00 15.03 14.79 14.91 247,986 -0.12(-0.80%)
Jun 12, 2015 14.98 15.09 14.93 15.03 211,592 +0.04(+0.27%)
Jun 11, 2015 15.01 15.13 14.80 14.99 219,077 -0.02(-0.13%)
Jun 10, 2015 14.87 15.20 14.87 15.01 258,511 +0.23(+1.56%)
Jun 09, 2015 15.08 15.25 14.73 14.78 323,544 -0.31(-2.05%)
Jun 08, 2015 14.98 15.19 14.89 15.09 300,881 +0.07(+0.47%)
Jun 05, 2015 14.93 15.05 14.86 15.02 358,443 +0.06(+0.40%)
Jun 04, 2015 14.82 15.04 14.76 14.96 578,629 -0.11(-0.73%)
Jun 03, 2015 13.72 15.20 13.22 15.07 1,168,421 +0.51(+3.50%)
Jun 02, 2015 14.55 14.88 14.51 14.56 236,037 -0.11(-0.75%)
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.