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 (%)
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%)
Mar 01, 2016 11.03 11.16 10.95 11.13 172,903 +0.19(+1.74%)
Feb 29, 2016 10.81 11.16 10.81 10.94 160,756 +0.10(+0.92%)
Feb 26, 2016 10.70 10.88 10.66 10.84 126,683 +0.20(+1.88%)
Feb 25, 2016 10.81 10.93 10.50 10.64 289,674 -0.19(-1.75%)
Feb 24, 2016 10.12 10.83 9.981 10.83 196,211 +0.54(+5.25%)
Feb 23, 2016 10.31 10.63 10.25 10.29 276,509 -0.08(-0.77%)
Feb 22, 2016 10.25 10.49 10.20 10.37 267,376 +0.28(+2.78%)
Feb 19, 2016 10.04 10.13 9.950 10.09 220,267 -0.05(-0.49%)
Feb 18, 2016 10.38 10.38 10.07 10.14 220,442 -0.19(-1.84%)
Feb 17, 2016 9.940 10.38 9.940 10.33 306,931 +0.47(+4.77%)
Feb 16, 2016 9.680 9.940 9.590 9.860 249,205 +0.27(+2.82%)
Feb 12, 2016 9.250 9.590 9.590 9.590 311,900 +0.42(+4.58%)
Feb 11, 2016 9.310 9.390 9.100 9.170 288,135 -0.35(-3.68%)
Feb 10, 2016 9.560 9.670 9.390 9.520 207,318 +0.06(+0.63%)
Feb 09, 2016 9.240 9.740 9.070 9.460 281,354 +0.03(+0.32%)
Feb 08, 2016 10.14 10.16 9.360 9.430 365,118 -0.85(-8.27%)
Feb 05, 2016 10.32 10.48 10.09 10.28 343,267 -0.09(-0.87%)
Feb 04, 2016 10.32 10.68 10.29 10.37 213,498 +0.03(+0.29%)
Feb 03, 2016 10.14 10.39 9.890 10.34 307,008 +0.32(+3.19%)
Feb 02, 2016 10.14 10.19 9.980 10.02 235,800 -0.22(-2.15%)
Feb 01, 2016 10.29 10.29 10.04 10.24 246,020 -0.14(-1.35%)
Jan 29, 2016 10.15 10.50 10.15 10.38 346,041 +0.32(+3.18%)
Jan 28, 2016 10.29 10.42 10.03 10.06 375,210 -0.06(-0.59%)
Jan 27, 2016 10.15 10.38 10.07 10.12 253,299 -0.12(-1.17%)
Jan 26, 2016 9.840 10.30 9.691 10.24 382,517 +0.40(+4.07%)
Jan 25, 2016 9.950 10.12 9.770 9.840 378,165 -0.21(-2.09%)
Jan 22, 2016 10.08 10.24 9.950 10.05 436,757 +0.25(+2.55%)
Jan 21, 2016 10.05 10.19 9.765 9.800 523,373 -0.25(-2.49%)
Jan 20, 2016 9.540 10.14 9.250 10.05 995,417 +0.61(+6.46%)
Jan 19, 2016 9.850 9.850 9.360 9.440 421,268 -0.18(-1.87%)
Jan 15, 2016 9.670 9.620 9.620 9.620 664,000 -0.40(-3.99%)
Jan 14, 2016 10.03 10.16 9.810 10.02 430,775 +0.08(+0.80%)
Jan 13, 2016 10.22 10.49 9.870 9.940 486,133 -0.28(-2.74%)
Jan 12, 2016 10.70 10.95 10.19 10.22 631,636 -0.56(-5.19%)
Jan 11, 2016 10.76 10.98 10.70 10.78 464,693 +0.04(+0.37%)
Jan 08, 2016 11.22 11.35 10.71 10.74 537,338 -0.40(-3.59%)
Jan 07, 2016 11.31 11.40 11.00 11.14 385,459 -0.41(-3.55%)
Jan 06, 2016 11.55 11.81 11.48 11.55 381,666 -0.25(-2.12%)
Jan 05, 2016 12.06 12.09 11.72 11.80 299,838 -0.19(-1.58%)
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.