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 (%)
May 31, 2016 15.78 16.13 15.67 16.10 397,341 +0.39(+2.48%)
May 27, 2016 15.55 15.71 15.71 15.71 296,300 +0.18(+1.16%)
May 26, 2016 15.69 15.75 15.48 15.53 261,563 -0.16(-1.02%)
May 25, 2016 15.44 15.70 15.38 15.69 389,928 +0.35(+2.28%)
May 24, 2016 15.13 15.46 15.13 15.34 477,170 +0.25(+1.66%)
May 23, 2016 15.20 15.23 14.76 15.09 507,669 -0.11(-0.72%)
May 20, 2016 14.55 15.26 14.55 15.20 304,570 +0.68(+4.68%)
May 19, 2016 15.54 15.54 14.50 14.52 693,637 -1.46(-9.14%)
May 18, 2016 15.98 16.10 15.90 15.98 257,532 -0.02(-0.12%)
May 17, 2016 15.78 16.16 15.52 16.00 537,223 +0.18(+1.14%)
May 16, 2016 15.36 15.94 15.32 15.82 483,376 +0.52(+3.40%)
May 13, 2016 14.96 15.42 14.85 15.30 416,209 +0.34(+2.27%)
May 12, 2016 14.88 15.15 14.71 14.96 340,405 +0.17(+1.15%)
May 11, 2016 14.96 14.99 14.78 14.79 177,658 -0.18(-1.20%)
May 10, 2016 14.88 14.97 14.83 14.97 224,787 +0.18(+1.22%)
May 09, 2016 14.85 14.96 14.75 14.79 150,162 -0.10(-0.67%)
May 06, 2016 14.71 14.98 14.61 14.89 109,113 +0.11(+0.74%)
May 05, 2016 14.78 14.91 14.70 14.78 109,208 +0.09(+0.61%)
May 04, 2016 14.58 14.78 14.52 14.69 268,971 +0.04(+0.27%)
May 03, 2016 14.76 14.82 14.50 14.65 191,824 -0.30(-2.01%)
May 02, 2016 14.75 14.95 14.56 14.95 156,834 +0.21(+1.42%)
Apr 29, 2016 14.64 14.80 14.37 14.74 312,704 +0.08(+0.55%)
Apr 28, 2016 15.08 15.10 14.64 14.66 211,623 -0.43(-2.85%)
Apr 27, 2016 14.88 15.12 14.80 15.09 134,461 +0.19(+1.28%)
Apr 26, 2016 14.88 14.94 14.73 14.90 197,418 +0.15(+1.02%)
Apr 25, 2016 15.00 15.00 14.70 14.75 117,507 -0.29(-1.93%)
Apr 22, 2016 15.08 15.24 14.86 15.04 232,235 -0.04(-0.27%)
Apr 21, 2016 15.00 15.21 15.00 15.08 225,529 +0.12(+0.80%)
Apr 20, 2016 14.86 15.19 14.76 14.96 274,932 +0.11(+0.74%)
Apr 19, 2016 15.05 15.25 14.83 14.85 306,055 -0.10(-0.67%)
Apr 18, 2016 15.23 15.28 14.70 14.95 426,576 -0.38(-2.48%)
Apr 15, 2016 15.28 15.50 15.19 15.33 162,294 +0.03(+0.20%)
Apr 14, 2016 15.37 15.37 15.08 15.30 156,710 -0.05(-0.33%)
Apr 13, 2016 15.11 15.41 15.02 15.35 275,912 +0.37(+2.47%)
Apr 12, 2016 15.08 15.08 14.73 14.98 276,923 -0.11(-0.73%)
Apr 11, 2016 15.12 15.19 14.90 15.09 433,417 +0.14(+0.94%)
Apr 08, 2016 15.00 15.20 14.89 14.95 399,693 +0.11(+0.74%)
Apr 07, 2016 14.27 14.99 14.27 14.84 870,349 +0.40(+2.77%)
Apr 06, 2016 14.40 14.53 14.01 14.44 408,997 +0.08(+0.56%)
Apr 05, 2016 14.16 14.38 14.03 14.36 201,456 +0.16(+1.13%)
Apr 04, 2016 14.28 14.50 14.14 14.20 174,876 -0.12(-0.84%)
Apr 01, 2016 14.00 14.32 13.84 14.32 174,921 +0.12(+0.85%)
Mar 31, 2016 13.75 14.49 13.57 14.20 287,954 +0.49(+3.57%)
Mar 30, 2016 14.12 14.12 13.35 13.71 339,622 -0.41(-2.90%)
Mar 29, 2016 13.53 14.16 13.51 14.12 321,774 +0.60(+4.44%)
Mar 28, 2016 13.74 13.82 13.41 13.52 258,728 -0.19(-1.39%)
Mar 24, 2016 13.04 13.71 13.71 13.71 394,200 +0.55(+4.18%)
Mar 23, 2016 13.17 13.41 13.02 13.16 413,079 -0.07(-0.53%)
Mar 22, 2016 13.21 13.55 13.01 13.23 252,659 -0.11(-0.82%)
Mar 21, 2016 13.21 13.43 13.08 13.34 248,674 +0.07(+0.53%)
Mar 18, 2016 13.23 13.44 12.92 13.27 378,203 +0.13(+0.99%)
Mar 17, 2016 12.79 13.23 12.58 13.14 327,849 +0.30(+2.34%)
Mar 16, 2016 12.49 12.89 12.43 12.84 416,608 +0.31(+2.47%)
Mar 15, 2016 12.78 12.78 12.47 12.53 201,289 -0.35(-2.72%)
Mar 14, 2016 12.79 13.05 12.79 12.88 299,952 +0.00(+0.00%)
Mar 11, 2016 12.62 12.99 12.62 12.88 274,710 +0.43(+3.45%)
Mar 10, 2016 12.83 12.84 12.45 12.45 385,873 -0.23(-1.81%)
Mar 09, 2016 12.04 12.72 11.82 12.68 553,623 +1.21(+10.55%)
Mar 08, 2016 11.79 11.79 11.43 11.47 284,484 -0.41(-3.45%)
Mar 07, 2016 11.73 11.97 11.60 11.88 261,406 +0.11(+0.93%)
Mar 04, 2016 11.42 11.91 11.17 11.77 453,553 +0.41(+3.61%)
Mar 03, 2016 11.36 11.48 11.09 11.36 284,228 +0.00(+0.00%)
Mar 02, 2016 11.11 11.39 11.07 11.36 100,587 +0.23(+2.07%)
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.