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 (%)
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%)
Jun 01, 2015 14.92 14.92 14.56 14.67 288,660 -0.31(-2.07%)
May 29, 2015 15.23 15.55 14.92 14.98 190,375 -0.26(-1.71%)
May 28, 2015 15.14 15.29 15.10 15.24 155,925 +0.08(+0.53%)
May 27, 2015 15.15 16.00 14.93 15.16 245,853 +0.01(+0.07%)
May 26, 2015 15.22 15.40 14.96 15.15 106,782 -0.15(-0.98%)
May 22, 2015 15.56 15.30 15.30 15.30 86,500 -0.27(-1.73%)
May 21, 2015 15.37 15.60 15.28 15.57 115,645 +0.26(+1.70%)
May 20, 2015 15.52 15.61 15.25 15.31 80,684 -0.17(-1.10%)
May 19, 2015 15.36 15.54 15.27 15.48 157,189 +0.09(+0.58%)
May 18, 2015 15.36 15.41 15.09 15.39 145,253 +0.03(+0.20%)
May 15, 2015 15.39 15.51 15.25 15.36 78,487 -0.04(-0.26%)
May 14, 2015 15.26 15.55 15.20 15.40 212,733 +0.52(+3.49%)
May 13, 2015 14.81 15.02 14.73 14.88 171,564 +0.07(+0.47%)
May 12, 2015 15.15 15.17 14.78 14.81 166,730 -0.39(-2.57%)
May 11, 2015 15.17 15.33 15.09 15.20 74,414 +0.00(+0.00%)
May 08, 2015 15.41 15.41 15.18 15.20 94,887 -0.02(-0.13%)
May 07, 2015 15.27 15.35 15.08 15.22 103,352 -0.10(-0.65%)
May 06, 2015 15.55 15.55 15.10 15.32 102,517 -0.19(-1.23%)
May 05, 2015 15.48 15.68 15.28 15.51 135,534 -0.01(-0.06%)
May 04, 2015 15.60 15.67 15.24 15.52 378,293 -0.04(-0.26%)
May 01, 2015 15.55 15.59 15.22 15.56 220,730 +0.08(+0.52%)
Apr 30, 2015 15.82 15.93 15.47 15.48 432,797 -0.46(-2.89%)
Apr 29, 2015 16.13 16.13 15.75 15.94 73,596 -0.30(-1.85%)
Apr 28, 2015 16.09 16.25 15.85 16.24 87,064 +0.16(+1.00%)
Apr 27, 2015 16.40 16.64 15.87 16.08 218,117 -0.27(-1.65%)
Apr 24, 2015 16.22 16.45 16.10 16.35 101,791 +0.18(+1.11%)
Apr 23, 2015 16.45 16.45 16.16 16.17 174,559 -0.34(-2.06%)
Apr 22, 2015 16.56 16.68 16.28 16.51 102,151 -0.01(-0.06%)
Apr 21, 2015 16.79 17.07 16.48 16.52 85,041 -0.25(-1.49%)
Apr 20, 2015 16.99 17.30 16.76 16.77 140,572 -0.16(-0.95%)
Apr 17, 2015 16.91 17.09 16.73 16.93 224,853 -0.15(-0.88%)
Apr 16, 2015 17.17 17.26 16.94 17.08 167,099 -0.16(-0.93%)
Apr 15, 2015 17.36 17.40 17.18 17.24 96,126 -0.03(-0.17%)
Apr 14, 2015 17.01 17.29 16.82 17.27 225,629 +0.34(+2.01%)
Apr 13, 2015 16.68 16.96 16.68 16.93 169,313 +0.22(+1.32%)
Apr 10, 2015 16.51 16.76 16.39 16.71 212,248 +0.23(+1.40%)
Apr 09, 2015 16.72 16.75 16.29 16.48 111,399 -0.29(-1.73%)
Apr 08, 2015 16.76 16.84 16.54 16.77 107,586 +0.00(+0.00%)
Apr 07, 2015 17.01 17.10 16.76 16.77 93,553 -0.28(-1.64%)
Apr 06, 2015 17.23 17.53 17.03 17.05 160,068 -0.26(-1.50%)
Apr 02, 2015 17.47 17.31 17.31 17.31 194,700 -0.19(-1.09%)
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.