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 (%)
Nov 30, 2012 13.08 13.25 12.86 13.09 118,682 -0.08(-0.61%)
Nov 29, 2012 13.24 13.50 13.07 13.17 167,243 +0.00(+0.00%)
Nov 28, 2012 13.08 13.20 12.83 13.17 238,776 +0.10(+0.77%)
Nov 27, 2012 12.67 13.25 12.59 13.07 214,045 +0.41(+3.24%)
Nov 26, 2012 12.31 12.66 12.05 12.66 90,874 +0.35(+2.84%)
Nov 23, 2012 12.44 12.44 12.14 12.31 34,266 -0.06(-0.49%)
Nov 21, 2012 11.99 12.40 11.85 12.37 180,095 +0.52(+4.39%)
Nov 20, 2012 11.23 12.00 11.19 11.85 241,193 +0.64(+5.71%)
Nov 19, 2012 11.15 11.45 11.07 11.21 81,054 +0.22(+2.00%)
Nov 16, 2012 11.03 11.07 10.87 10.99 88,070 -0.07(-0.63%)
Nov 15, 2012 11.11 11.20 10.92 11.06 118,805 -0.03(-0.27%)
Nov 14, 2012 11.30 11.30 11.05 11.09 93,795 -0.17(-1.51%)
Nov 13, 2012 11.13 11.30 11.01 11.26 113,588 +0.10(+0.90%)
Nov 12, 2012 11.19 11.19 11.10 11.16 32,171 +0.05(+0.45%)
Nov 09, 2012 10.91 11.15 10.91 11.11 42,210 +0.15(+1.37%)
Nov 08, 2012 11.14 11.22 10.95 10.96 43,262 -0.22(-1.97%)
Nov 07, 2012 11.13 11.23 11.02 11.18 56,499 -0.07(-0.62%)
Nov 06, 2012 11.30 11.36 11.17 11.25 73,230 -0.05(-0.44%)
Nov 05, 2012 11.27 11.39 11.22 11.30 26,064 +0.06(+0.53%)
Nov 02, 2012 11.48 11.48 11.24 11.24 64,524 -0.15(-1.32%)
Nov 01, 2012 11.23 11.56 11.23 11.39 59,944 +0.18(+1.61%)
Oct 31, 2012 11.31 11.39 11.07 11.21 91,048 -0.03(-0.27%)
Oct 26, 2012 11.26 11.24 11.24 11.24 51,700 -0.04(-0.35%)
Oct 25, 2012 11.16 11.30 10.71 11.28 144,975 +0.22(+1.99%)
Oct 24, 2012 11.16 11.24 10.90 11.06 56,081 -0.07(-0.63%)
Oct 23, 2012 10.57 11.25 10.57 11.13 116,377 +0.50(+4.70%)
Oct 19, 2012 10.46 10.74 10.46 10.63 157,301 +0.08(+0.76%)
Oct 18, 2012 10.59 10.96 10.38 10.55 130,621 -0.03(-0.28%)
Oct 17, 2012 10.21 10.58 10.19 10.58 183,664 +0.36(+3.52%)
Oct 16, 2012 10.30 10.35 10.11 10.22 141,875 -0.03(-0.29%)
Oct 15, 2012 10.26 10.30 9.970 10.25 68,385 +0.05(+0.49%)
Oct 12, 2012 10.26 10.26 10.10 10.20 84,916 -0.05(-0.49%)
Oct 11, 2012 10.04 10.25 9.971 10.25 49,759 +0.32(+3.22%)
Oct 10, 2012 10.19 10.19 9.800 9.930 84,733 -0.23(-2.26%)
Oct 09, 2012 10.35 10.43 10.04 10.16 73,404 -0.21(-2.03%)
Oct 08, 2012 10.44 10.47 10.29 10.37 45,970 -0.12(-1.14%)
Oct 05, 2012 10.60 10.69 10.49 10.49 73,383 -0.05(-0.47%)
Oct 04, 2012 10.65 10.72 10.32 10.54 94,423 -0.05(-0.47%)
Oct 03, 2012 10.49 10.80 10.37 10.59 76,283 +0.09(+0.86%)
Oct 02, 2012 10.25 10.60 10.25 10.50 162,676 +0.27(+2.64%)
Oct 01, 2012 10.11 10.46 10.04 10.23 202,374 +0.20(+1.99%)
Sep 28, 2012 10.30 10.37 10.03 10.03 140,535 -0.35(-3.37%)
Sep 27, 2012 10.41 10.59 10.37 10.38 103,801 +0.00(+0.00%)
Sep 26, 2012 10.66 10.68 10.30 10.38 172,038 -0.27(-2.54%)
Sep 25, 2012 11.20 11.24 10.60 10.65 92,257 -0.51(-4.57%)
Sep 24, 2012 11.08 11.25 10.98 11.16 71,612 -0.05(-0.45%)
Sep 21, 2012 11.29 11.46 11.14 11.21 242,579 +0.08(+0.72%)
Sep 20, 2012 11.01 11.22 11.00 11.13 60,995 +0.02(+0.18%)
Sep 19, 2012 11.04 11.22 10.93 11.11 109,625 +0.06(+0.54%)
Sep 18, 2012 11.41 11.45 11.05 11.05 94,901 -0.42(-3.66%)
Sep 17, 2012 11.74 11.74 11.43 11.47 44,096 -0.31(-2.63%)
Sep 14, 2012 12.00 12.08 11.74 11.78 98,935 -0.13(-1.09%)
Sep 13, 2012 11.36 11.99 11.29 11.91 135,842 +0.54(+4.75%)
Sep 12, 2012 11.34 11.45 11.23 11.37 101,212 +0.10(+0.89%)
Sep 11, 2012 11.23 11.34 10.99 11.27 101,431 +0.05(+0.45%)
Sep 10, 2012 11.31 11.42 11.12 11.22 122,709 -0.09(-0.80%)
Sep 07, 2012 10.78 11.31 10.72 11.31 360,505 +0.58(+5.41%)
Sep 06, 2012 10.75 10.87 10.51 10.73 143,623 -0.06(-0.56%)
Sep 05, 2012 10.71 10.96 10.61 10.79 129,152 +0.26(+2.47%)
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.