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, 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%)
Oct 03, 2016 14.52 14.58 14.41 14.46 298,349 -0.13(-0.89%)
Sep 30, 2016 14.51 14.69 14.29 14.59 446,642 +0.20(+1.39%)
Sep 29, 2016 14.56 14.63 14.39 14.39 412,193 -0.20(-1.37%)
Sep 28, 2016 14.44 14.62 14.42 14.59 493,879 +0.16(+1.11%)
Sep 27, 2016 14.40 14.51 14.21 14.43 614,782 -0.09(-0.62%)
Sep 26, 2016 14.47 14.76 14.38 14.52 519,185 +0.01(+0.07%)
Sep 23, 2016 14.31 14.53 14.17 14.51 601,131 +0.22(+1.54%)
Sep 22, 2016 14.18 14.37 14.10 14.29 587,364 +0.26(+1.85%)
Sep 21, 2016 14.14 14.29 13.90 14.03 864,217 -0.11(-0.78%)
Sep 20, 2016 14.65 14.67 14.05 14.14 723,853 -0.54(-3.68%)
Sep 19, 2016 14.85 14.98 14.53 14.68 1,079,863 -0.01(-0.07%)
Sep 16, 2016 14.58 14.80 14.56 14.69 1,013,628 +0.03(+0.20%)
Sep 15, 2016 14.30 14.74 14.26 14.66 609,921 +0.31(+2.16%)
Sep 14, 2016 14.21 14.52 14.20 14.35 627,996 +0.07(+0.49%)
Sep 13, 2016 14.61 14.67 14.15 14.28 768,098 -0.48(-3.25%)
Sep 12, 2016 14.58 14.79 14.39 14.76 660,051 +0.19(+1.30%)
Sep 09, 2016 15.07 15.10 14.53 14.57 1,710,286 -0.65(-4.27%)
Sep 08, 2016 15.05 15.28 15.01 15.22 782,068 +0.20(+1.33%)
Sep 07, 2016 14.88 15.15 14.74 15.02 1,051,096 +0.43(+2.95%)
Sep 06, 2016 15.02 15.05 14.54 14.59 859,063 -0.43(-2.86%)
Sep 02, 2016 15.13 15.02 15.02 15.02 1,357,300 -0.16(-1.05%)
Sep 01, 2016 15.34 15.43 14.89 15.18 1,160,098 +0.04(+0.26%)
Aug 31, 2016 17.13 17.57 14.85 15.14 3,420,065 -2.67(-14.99%)
Aug 30, 2016 17.47 17.85 17.47 17.81 1,023,104 +0.31(+1.77%)
Aug 29, 2016 17.29 17.68 17.23 17.50 510,332 +0.32(+1.86%)
Aug 26, 2016 17.38 17.38 16.97 17.18 601,593 -0.03(-0.17%)
Aug 25, 2016 17.08 17.33 17.06 17.21 429,028 +0.04(+0.23%)
Aug 24, 2016 17.48 17.51 17.15 17.17 325,636 -0.28(-1.60%)
Aug 23, 2016 17.39 17.53 17.27 17.45 277,664 +0.10(+0.58%)
Aug 22, 2016 16.97 17.37 16.75 17.35 440,163 +0.34(+2.00%)
Aug 19, 2016 16.93 17.02 16.68 17.01 323,853 +0.01(+0.06%)
Aug 18, 2016 16.94 17.02 16.74 17.00 576,712 +0.12(+0.71%)
Aug 17, 2016 16.97 17.05 16.83 16.88 239,322 -0.11(-0.65%)
Aug 16, 2016 17.25 17.29 16.98 16.99 587,512 -0.34(-1.96%)
Aug 15, 2016 17.22 17.38 17.15 17.33 266,550 +0.13(+0.76%)
Aug 12, 2016 17.35 17.39 17.04 17.20 243,101 -0.21(-1.21%)
Aug 11, 2016 17.39 17.58 17.21 17.41 868,391 +0.22(+1.28%)
Aug 10, 2016 17.68 17.68 17.11 17.19 459,994 -0.49(-2.77%)
Aug 09, 2016 17.53 17.76 17.32 17.68 855,931 +0.20(+1.14%)
Aug 08, 2016 17.17 17.49 17.06 17.48 729,822 +0.35(+2.04%)
Aug 05, 2016 16.78 17.13 16.72 17.13 549,685 +0.45(+2.70%)
Aug 04, 2016 16.69 16.76 16.50 16.68 391,975 -0.02(-0.12%)
Aug 03, 2016 16.38 16.80 16.27 16.70 598,175 +0.28(+1.71%)
Aug 02, 2016 16.18 16.51 16.11 16.42 738,305 +0.27(+1.67%)
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.