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 (%)
Oct 31, 2014 19.72 19.96 19.49 19.87 287,214 +0.49(+2.53%)
Oct 30, 2014 19.32 19.53 19.18 19.38 205,361 -0.05(-0.26%)
Oct 29, 2014 19.50 19.57 19.19 19.43 158,019 -0.10(-0.51%)
Oct 28, 2014 19.52 19.53 19.29 19.53 256,327 +0.17(+0.88%)
Oct 27, 2014 19.14 19.55 19.19 19.36 254,419 +0.17(+0.89%)
Oct 24, 2014 19.25 19.27 19.04 19.19 118,596 -0.07(-0.36%)
Oct 23, 2014 18.99 19.32 18.70 19.26 374,348 +0.52(+2.77%)
Oct 22, 2014 19.22 19.30 18.72 18.74 232,594 -0.39(-2.04%)
Oct 21, 2014 18.66 19.38 18.66 19.13 198,155 +0.54(+2.90%)
Oct 20, 2014 18.67 18.67 18.38 18.59 217,094 -0.13(-0.69%)
Oct 17, 2014 18.52 19.01 18.51 18.72 365,757 +0.41(+2.24%)
Oct 16, 2014 17.66 18.43 17.66 18.31 318,287 +0.38(+2.12%)
Oct 15, 2014 17.48 18.00 17.40 17.93 321,801 +0.17(+0.96%)
Oct 14, 2014 18.06 18.21 17.71 17.76 329,249 -0.14(-0.78%)
Oct 13, 2014 17.86 18.48 17.86 17.90 277,348 +0.08(+0.45%)
Oct 10, 2014 18.36 18.66 17.80 17.82 275,212 -0.60(-3.26%)
Oct 09, 2014 18.61 18.77 18.41 18.42 248,933 -0.23(-1.23%)
Oct 08, 2014 18.34 18.67 17.95 18.65 455,733 +0.29(+1.58%)
Oct 07, 2014 18.82 18.90 18.31 18.36 143,845 -0.62(-3.27%)
Oct 06, 2014 19.14 19.27 18.76 18.98 104,563 -0.11(-0.58%)
Oct 03, 2014 19.26 19.33 18.97 19.09 125,702 +0.05(+0.26%)
Oct 02, 2014 18.75 19.11 18.53 19.04 348,576 +0.30(+1.60%)
Oct 01, 2014 19.42 19.50 18.72 18.74 174,626 -0.66(-3.40%)
Sep 30, 2014 19.82 19.93 19.40 19.40 232,707 -0.41(-2.07%)
Sep 29, 2014 19.47 19.94 19.47 19.81 228,165 +0.14(+0.71%)
Sep 26, 2014 19.69 19.80 19.39 19.67 280,489 +0.02(+0.10%)
Sep 25, 2014 20.12 20.15 19.60 19.65 194,104 -0.45(-2.24%)
Sep 24, 2014 20.13 20.44 20.00 20.10 194,736 -0.04(-0.20%)
Sep 23, 2014 20.23 20.43 20.08 20.14 182,896 -0.15(-0.74%)
Sep 22, 2014 20.43 20.51 20.12 20.29 358,464 -0.22(-1.07%)
Sep 19, 2014 20.71 20.81 19.99 20.51 644,228 -0.03(-0.15%)
Sep 18, 2014 20.09 20.65 19.99 20.54 305,440 +0.57(+2.85%)
Sep 17, 2014 19.90 20.20 19.75 19.97 195,906 +0.11(+0.55%)
Sep 16, 2014 19.68 19.92 19.52 19.86 173,161 +0.15(+0.76%)
Sep 15, 2014 19.95 20.08 19.58 19.71 178,273 -0.28(-1.40%)
Sep 12, 2014 20.15 20.21 19.87 19.99 272,779 -0.22(-1.09%)
Sep 11, 2014 20.09 20.46 19.93 20.21 571,032 +0.07(+0.35%)
Sep 10, 2014 21.06 21.16 19.80 20.14 542,940 -1.00(-4.73%)
Sep 09, 2014 20.47 21.68 20.06 21.14 1,286,528 +1.05(+5.23%)
Sep 08, 2014 20.20 20.54 19.93 20.09 440,503 -0.11(-0.54%)
Sep 05, 2014 20.09 20.41 19.95 20.20 234,863 +0.01(+0.05%)
Sep 04, 2014 20.47 20.83 20.15 20.19 325,349 -0.24(-1.17%)
Sep 03, 2014 19.74 20.73 19.74 20.43 618,690 +0.69(+3.50%)
Sep 02, 2014 20.01 20.05 19.57 19.74 495,407 -0.22(-1.10%)
Aug 29, 2014 19.75 19.96 19.96 19.96 225,100 -0.14(-0.70%)
Aug 28, 2014 19.60 20.37 19.55 20.10 495,265 +0.30(+1.52%)
Aug 27, 2014 19.75 19.90 19.69 19.80 193,244 +0.11(+0.56%)
Aug 26, 2014 19.56 19.89 19.53 19.69 220,766 +0.13(+0.66%)
Aug 25, 2014 19.50 19.72 19.34 19.56 195,014 +0.12(+0.62%)
Aug 22, 2014 19.50 19.54 19.35 19.44 89,077 -0.14(-0.72%)
Aug 21, 2014 19.29 19.77 19.29 19.58 278,457 +0.33(+1.71%)
Aug 20, 2014 19.34 19.34 19.08 19.25 99,988 -0.18(-0.93%)
Aug 19, 2014 19.40 19.72 19.37 19.43 203,496 +0.03(+0.15%)
Aug 18, 2014 19.11 19.40 18.96 19.40 134,317 +0.50(+2.65%)
Aug 15, 2014 19.26 19.26 18.82 18.90 224,030 -0.22(-1.15%)
Aug 14, 2014 18.86 19.36 18.86 19.12 283,144 +0.31(+1.65%)
Aug 13, 2014 18.61 18.79 18.58 18.81 186,234 +0.21(+1.13%)
Aug 12, 2014 18.53 18.80 18.45 18.60 481,001 -0.05(-0.27%)
Aug 11, 2014 18.25 18.77 18.09 18.65 330,241 +0.58(+3.21%)
Aug 08, 2014 17.76 18.15 17.70 18.07 132,322 +0.30(+1.69%)
Aug 07, 2014 17.93 18.00 17.68 17.77 169,434 -0.13(-0.73%)
Aug 06, 2014 17.21 18.12 17.13 17.90 294,898 +0.52(+2.99%)
Aug 05, 2014 16.99 17.45 16.90 17.38 343,846 +0.31(+1.82%)
Aug 04, 2014 17.05 17.23 16.94 17.07 258,976 +0.17(+1.01%)
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.