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, 2016 17.13 17.57 14.85 15.14 3,420,065 -2.67(-14.99%)
Aug 30, 2016 17.47 17.85 17.47 17.81 1,023,104 +0.31(+1.77%)
Aug 29, 2016 17.29 17.68 17.23 17.50 510,332 +0.32(+1.86%)
Aug 26, 2016 17.38 17.38 16.97 17.18 601,593 -0.03(-0.17%)
Aug 25, 2016 17.08 17.33 17.06 17.21 429,028 +0.04(+0.23%)
Aug 24, 2016 17.48 17.51 17.15 17.17 325,636 -0.28(-1.60%)
Aug 23, 2016 17.39 17.53 17.27 17.45 277,664 +0.10(+0.58%)
Aug 22, 2016 16.97 17.37 16.75 17.35 440,163 +0.34(+2.00%)
Aug 19, 2016 16.93 17.02 16.68 17.01 323,853 +0.01(+0.06%)
Aug 18, 2016 16.94 17.02 16.74 17.00 576,712 +0.12(+0.71%)
Aug 17, 2016 16.97 17.05 16.83 16.88 239,322 -0.11(-0.65%)
Aug 16, 2016 17.25 17.29 16.98 16.99 587,512 -0.34(-1.96%)
Aug 15, 2016 17.22 17.38 17.15 17.33 266,550 +0.13(+0.76%)
Aug 12, 2016 17.35 17.39 17.04 17.20 243,101 -0.21(-1.21%)
Aug 11, 2016 17.39 17.58 17.21 17.41 868,391 +0.22(+1.28%)
Aug 10, 2016 17.68 17.68 17.11 17.19 459,994 -0.49(-2.77%)
Aug 09, 2016 17.53 17.76 17.32 17.68 855,931 +0.20(+1.14%)
Aug 08, 2016 17.17 17.49 17.06 17.48 729,822 +0.35(+2.04%)
Aug 05, 2016 16.78 17.13 16.72 17.13 549,685 +0.45(+2.70%)
Aug 04, 2016 16.69 16.76 16.50 16.68 391,975 -0.02(-0.12%)
Aug 03, 2016 16.38 16.80 16.27 16.70 598,175 +0.28(+1.71%)
Aug 02, 2016 16.18 16.51 16.11 16.42 738,305 +0.27(+1.67%)
Aug 01, 2016 16.27 16.31 15.80 16.15 1,033,598 -0.07(-0.43%)
Jul 29, 2016 17.13 17.23 16.18 16.22 1,637,143 -1.02(-5.92%)
Jul 28, 2016 17.03 17.37 16.97 17.24 516,722 +0.14(+0.82%)
Jul 27, 2016 17.28 17.39 16.92 17.10 528,719 -0.04(-0.23%)
Jul 26, 2016 16.88 17.26 16.86 17.14 808,093 +0.18(+1.06%)
Jul 25, 2016 16.46 17.16 16.41 16.96 1,363,560 +0.52(+3.16%)
Jul 22, 2016 16.43 16.49 16.14 16.44 907,813 +0.17(+1.04%)
Jul 21, 2016 16.12 16.51 15.95 16.27 1,649,833 +0.02(+0.12%)
Jul 20, 2016 16.74 16.78 16.22 16.25 6,422,343 -0.57(-3.39%)
Jul 19, 2016 17.14 17.27 16.57 16.82 897,972 -0.29(-1.69%)
Jul 18, 2016 17.17 17.59 16.92 17.11 590,336 -0.06(-0.35%)
Jul 15, 2016 17.08 17.22 16.85 17.17 226,339 +0.20(+1.18%)
Jul 14, 2016 17.28 17.28 16.95 16.97 243,125 -0.17(-0.99%)
Jul 13, 2016 17.18 17.21 16.97 17.14 216,798 +0.11(+0.65%)
Jul 12, 2016 17.01 17.31 16.91 17.03 287,302 +0.05(+0.29%)
Jul 11, 2016 16.40 17.00 16.38 16.98 393,562 +0.59(+3.60%)
Jul 08, 2016 16.19 16.50 16.10 16.39 354,383 +0.29(+1.80%)
Jul 07, 2016 16.07 16.19 16.02 16.10 157,276 +0.06(+0.37%)
Jul 06, 2016 15.94 16.09 15.85 16.04 198,815 +0.04(+0.25%)
Jul 05, 2016 16.19 16.24 15.67 16.00 298,558 -0.28(-1.72%)
Jul 01, 2016 16.00 16.28 16.28 16.28 348,900 +0.29(+1.81%)
Jun 30, 2016 15.66 16.00 15.49 15.99 194,121 +0.31(+1.98%)
Jun 29, 2016 15.46 15.70 15.28 15.68 323,057 +0.49(+3.23%)
Jun 28, 2016 15.17 15.33 15.14 15.19 347,094 +0.22(+1.47%)
Jun 27, 2016 14.99 15.34 14.74 14.97 405,137 -0.57(-3.67%)
Jun 24, 2016 15.53 15.70 15.30 15.54 522,252 -0.64(-3.96%)
Jun 23, 2016 16.06 16.22 15.98 16.18 247,857 +0.23(+1.44%)
Jun 22, 2016 16.00 16.23 15.90 15.95 296,272 -0.01(-0.06%)
Jun 21, 2016 16.05 16.05 15.74 15.96 500,424 -0.08(-0.50%)
Jun 20, 2016 16.15 16.29 15.95 16.04 865,084 +0.14(+0.88%)
Jun 17, 2016 16.00 16.17 15.83 15.90 493,908 -0.04(-0.25%)
Jun 16, 2016 15.94 15.98 15.66 15.94 247,451 -0.11(-0.69%)
Jun 15, 2016 16.00 16.16 15.89 16.05 320,617 +0.16(+1.01%)
Jun 14, 2016 16.01 16.11 15.79 15.89 296,974 -0.14(-0.87%)
Jun 13, 2016 15.97 16.32 15.74 16.03 432,688 -0.06(-0.37%)
Jun 10, 2016 16.27 16.45 16.00 16.09 398,179 -0.45(-2.72%)
Jun 09, 2016 16.49 16.62 16.31 16.54 298,075 -0.04(-0.24%)
Jun 08, 2016 16.30 16.63 16.17 16.58 449,087 +0.27(+1.66%)
Jun 07, 2016 16.34 16.50 16.11 16.31 448,400 -0.03(-0.18%)
Jun 06, 2016 16.07 16.37 15.94 16.34 419,899 +0.35(+2.19%)
Jun 03, 2016 15.83 16.57 15.54 15.99 733,859 -0.32(-1.96%)
Jun 02, 2016 16.00 16.43 15.93 16.31 473,867 +0.36(+2.26%)
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.