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 29, 2010 9.950 10.01 9.750 9.910 120,636 -0.02(-0.20%)
Oct 28, 2010 10.22 10.30 9.900 9.930 146,332 -0.20(-1.97%)
Oct 27, 2010 10.41 10.43 10.00 10.13 136,042 -0.44(-4.16%)
Oct 25, 2010 10.28 10.80 10.28 10.57 216,360 +0.38(+3.73%)
Oct 22, 2010 10.07 10.24 10.06 10.19 90,590 +0.14(+1.39%)
Oct 21, 2010 10.03 10.39 9.940 10.05 168,054 +0.11(+1.11%)
Oct 20, 2010 9.760 9.960 9.670 9.940 158,265 +0.21(+2.16%)
Oct 19, 2010 10.11 10.28 9.700 9.730 202,161 -0.55(-5.35%)
Oct 18, 2010 10.38 10.44 10.18 10.28 74,916 -0.03(-0.29%)
Oct 15, 2010 10.53 10.58 10.16 10.31 153,752 -0.06(-0.58%)
Oct 14, 2010 10.39 10.40 10.08 10.37 170,146 +0.00(+0.00%)
Oct 13, 2010 10.47 10.59 10.31 10.37 131,682 -0.06(-0.58%)
Oct 12, 2010 10.57 10.59 10.32 10.43 113,209 -0.17(-1.60%)
Oct 11, 2010 10.69 10.73 10.53 10.60 146,347 -0.05(-0.47%)
Oct 08, 2010 10.65 10.79 10.56 10.65 180,891 +0.05(+0.47%)
Oct 07, 2010 10.45 10.73 10.06 10.60 387 +0.21(+2.02%)
Oct 06, 2010 9.780 10.39 9.660 10.39 292,409 +0.65(+6.67%)
Oct 05, 2010 9.680 9.840 9.550 9.740 139,613 +0.22(+2.31%)
Oct 04, 2010 9.770 9.960 9.350 9.520 129,564 -0.25(-2.56%)
Oct 01, 2010 9.770 9.770 9.520 9.770 101,543 +0.24(+2.52%)
Sep 30, 2010 9.530 9.750 9.350 9.530 180,928 -0.06(-0.63%)
Sep 29, 2010 9.480 9.750 9.480 9.590 134,635 +0.09(+0.95%)
Sep 28, 2010 9.420 9.550 9.170 9.500 169 +0.13(+1.39%)
Sep 27, 2010 9.440 9.450 9.180 9.370 55,171 -0.04(-0.43%)
Sep 24, 2010 9.250 9.430 9.120 9.410 130,902 +0.39(+4.32%)
Sep 23, 2010 9.050 9.355 9.010 9.020 699 -0.11(-1.20%)
Sep 22, 2010 9.400 9.510 9.055 9.130 163,299 -0.30(-3.18%)
Sep 21, 2010 9.660 9.880 9.420 9.430 125,443 -0.25(-2.58%)
Sep 20, 2010 9.260 9.700 9.100 9.680 157,725 +0.44(+4.76%)
Sep 17, 2010 9.240 9.400 9.120 9.240 224,003 -0.25(-2.63%)
Sep 15, 2010 9.710 9.710 9.430 9.490 129,074 -0.24(-2.47%)
Sep 14, 2010 9.950 9.950 9.640 9.730 200,494 -0.23(-2.31%)
Sep 13, 2010 9.730 10.15 9.650 9.960 344,705 +0.37(+3.86%)
Sep 10, 2010 9.680 9.700 9.390 9.590 134,894 -0.05(-0.52%)
Sep 09, 2010 9.750 9.870 9.400 9.640 194,424 +0.07(+0.73%)
Sep 08, 2010 8.990 9.630 8.990 9.570 363,514 +0.58(+6.45%)
Sep 07, 2010 9.470 9.470 8.930 8.990 570 -0.52(-5.47%)
Sep 03, 2010 9.510 9.880 9.400 9.510 202,079 +0.15(+1.60%)
Sep 02, 2010 9.300 9.420 9.130 9.360 283 +0.05(+0.54%)
Sep 01, 2010 9.040 9.310 8.850 9.310 162,630 +0.48(+5.44%)
Aug 31, 2010 8.830 9.060 8.700 8.830 2,700 -0.03(-0.34%)
Aug 30, 2010 9.210 9.380 8.850 8.860 221,385 -0.36(-3.90%)
Aug 27, 2010 9.220 9.250 8.630 9.220 189,588 +0.42(+4.77%)
Aug 26, 2010 9.290 9.340 8.800 8.800 399 -0.36(-3.93%)
Aug 25, 2010 8.940 9.180 8.690 9.160 395 +0.13(+1.44%)
Aug 24, 2010 8.720 9.220 8.660 9.030 1,605 +0.30(+3.44%)
Aug 23, 2010 9.060 9.160 8.700 8.730 492,776 -0.29(-3.22%)
Aug 20, 2010 8.830 9.150 8.800 9.020 258,913 +0.11(+1.23%)
Aug 19, 2010 9.190 9.240 8.890 8.910 1,379 -0.36(-3.88%)
Aug 18, 2010 9.190 9.370 9.070 9.270 6,115 +0.09(+0.98%)
Aug 17, 2010 9.350 9.450 9.130 9.180 953 +0.02(+0.22%)
Aug 16, 2010 8.810 9.190 8.810 9.160 174,086 +0.24(+2.69%)
Aug 13, 2010 8.920 9.060 8.860 8.920 178,409 -0.08(-0.89%)
Aug 12, 2010 8.990 9.340 8.880 9.000 140,739 -0.13(-1.42%)
Aug 11, 2010 9.640 9.750 9.100 9.130 320,426 -0.79(-7.96%)
Aug 10, 2010 10.00 10.06 9.650 9.920 282,302 -0.17(-1.68%)
Aug 09, 2010 10.25 10.35 10.04 10.09 126,840 -0.05(-0.49%)
Aug 06, 2010 10.14 10.18 9.520 10.14 248,939 +0.27(+2.74%)
Aug 05, 2010 10.06 10.12 9.840 9.870 167,489 -0.20(-1.99%)
Aug 04, 2010 9.530 10.20 9.530 10.07 340,374 +0.57(+6.00%)
Aug 03, 2010 9.610 9.840 9.250 9.500 162,613 -0.14(-1.45%)
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.