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, 2011 9.770 10.03 9.490 9.670 104,559 -0.01(-0.10%)
Aug 30, 2011 9.340 9.780 9.140 9.680 106,553 +0.29(+3.09%)
Aug 29, 2011 8.830 9.460 8.830 9.390 122,665 +0.69(+7.93%)
Aug 26, 2011 8.390 8.800 8.130 8.700 76,197 +0.24(+2.84%)
Aug 25, 2011 9.080 9.080 8.200 8.460 126,171 -0.53(-5.90%)
Aug 24, 2011 8.920 9.290 8.720 8.990 145,651 +0.07(+0.78%)
Aug 23, 2011 7.700 8.920 7.660 8.920 261,900 +1.25(+16.30%)
Aug 22, 2011 8.020 8.180 7.520 7.670 228,120 -0.07(-0.90%)
Aug 19, 2011 7.940 8.040 7.638 7.740 243,543 -0.29(-3.61%)
Aug 18, 2011 8.570 8.680 8.000 8.030 298,270 -0.84(-9.47%)
Aug 17, 2011 9.040 9.240 8.770 8.870 78,276 -0.13(-1.44%)
Aug 16, 2011 9.270 9.310 8.780 9.000 154,337 -0.46(-4.86%)
Aug 15, 2011 9.330 9.460 9.210 9.460 60,348 +0.26(+2.83%)
Aug 12, 2011 9.580 9.590 8.910 9.200 139,514 -0.25(-2.65%)
Aug 11, 2011 8.540 9.660 8.520 9.450 228,846 +0.94(+11.05%)
Aug 10, 2011 8.810 9.000 8.430 8.510 224,850 -0.54(-5.97%)
Aug 09, 2011 8.630 9.150 7.660 9.050 285,312 +1.10(+13.84%)
Aug 08, 2011 8.630 8.980 7.950 7.950 356,651 -1.13(-12.44%)
Aug 05, 2011 9.890 9.980 8.960 9.080 306,571 -0.64(-6.58%)
Aug 04, 2011 10.47 10.57 9.630 9.720 203,367 -0.92(-8.65%)
Aug 03, 2011 10.51 10.74 10.09 10.64 117,541 +0.14(+1.33%)
Aug 02, 2011 11.00 11.09 10.50 10.50 189,280 -0.59(-5.32%)
Aug 01, 2011 11.52 11.52 10.95 11.09 117,587 -0.20(-1.77%)
Jul 29, 2011 10.76 11.45 10.65 11.29 137,907 +0.34(+3.11%)
Jul 28, 2011 10.93 11.54 10.89 10.95 113,354 +0.05(+0.46%)
Jul 27, 2011 11.04 11.06 10.74 10.90 134,349 -0.26(-2.33%)
Jul 26, 2011 11.50 11.50 11.02 11.16 172,424 -0.40(-3.46%)
Jul 25, 2011 11.42 11.94 11.36 11.56 151,375 -0.04(-0.34%)
Jul 22, 2011 11.51 11.62 11.49 11.60 113,557 -0.16(-1.36%)
Jul 21, 2011 11.53 11.82 11.40 11.76 76,749 +0.30(+2.62%)
Jul 20, 2011 11.30 11.49 10.82 11.46 183,226 +0.23(+2.05%)
Jul 19, 2011 11.03 11.34 10.79 11.23 114,014 +0.30(+2.74%)
Jul 18, 2011 11.32 11.40 10.89 10.93 148,247 -0.42(-3.70%)
Jul 15, 2011 11.34 11.54 11.17 11.35 146,095 +0.05(+0.44%)
Jul 14, 2011 11.74 11.94 11.25 11.30 186,186 -0.37(-3.17%)
Jul 13, 2011 11.65 11.75 11.57 11.67 121,841 +0.08(+0.69%)
Jul 12, 2011 11.38 11.74 11.38 11.59 252,808 +0.16(+1.40%)
Jul 11, 2011 11.42 11.53 11.26 11.43 86,899 -0.25(-2.14%)
Jul 08, 2011 11.80 11.84 11.53 11.68 129,931 -0.28(-2.34%)
Jul 07, 2011 11.74 12.00 11.73 11.96 152,804 +0.30(+2.57%)
Jul 06, 2011 11.41 11.80 11.41 11.66 98,619 +0.21(+1.83%)
Jul 05, 2011 11.84 11.84 11.34 11.45 218,466 -0.40(-3.38%)
Jul 01, 2011 11.40 11.91 11.28 11.85 153,016 +0.46(+4.04%)
Jun 30, 2011 11.37 11.54 11.33 11.39 109,853 +0.08(+0.71%)
Jun 29, 2011 11.28 11.61 11.16 11.31 134,497 +0.12(+1.07%)
Jun 28, 2011 11.09 11.23 10.82 11.19 144,859 +0.19(+1.73%)
Jun 27, 2011 11.09 11.19 10.92 11.00 130,277 -0.11(-0.99%)
Jun 24, 2011 11.00 11.13 10.75 11.11 564,306 +0.15(+1.37%)
Jun 23, 2011 10.95 11.07 10.58 10.96 254,987 -0.17(-1.53%)
Jun 22, 2011 11.75 11.75 11.11 11.13 169,628 -0.66(-5.60%)
Jun 21, 2011 11.53 11.99 11.46 11.79 186,343 +0.37(+3.24%)
Jun 20, 2011 11.29 11.43 11.25 11.42 110,177 +0.09(+0.79%)
Jun 17, 2011 11.47 11.70 11.20 11.33 251,213 -0.02(-0.18%)
Jun 16, 2011 10.72 11.47 10.72 11.35 181,896 +0.62(+5.78%)
Jun 15, 2011 10.90 10.96 10.65 10.73 126,546 -0.39(-3.51%)
Jun 14, 2011 10.89 11.26 10.83 11.12 128,000 +0.43(+4.02%)
Jun 13, 2011 10.60 10.87 10.58 10.69 145,055 +0.13(+1.23%)
Jun 10, 2011 10.48 10.67 10.41 10.56 140,641 +0.04(+0.38%)
Jun 09, 2011 10.23 10.75 10.07 10.52 233,120 +0.44(+4.37%)
Jun 08, 2011 10.09 10.77 10.08 10.08 738,629 +0.22(+2.23%)
Jun 07, 2011 10.04 10.28 9.850 9.860 146,049 +0.04(+0.41%)
Jun 06, 2011 10.20 10.24 9.790 9.820 160,470 -0.41(-4.01%)
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.