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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.90 16.05 15.70 16.00 232,301 +0.05(+0.31%)
Jan 30, 2017 16.05 16.10 15.60 15.95 299,806 -0.20(-1.24%)
Jan 27, 2017 16.05 16.20 15.90 16.15 259,417 +0.10(+0.62%)
Jan 26, 2017 16.55 16.60 16.00 16.05 237,114 -0.50(-3.02%)
Jan 25, 2017 16.45 16.70 16.40 16.55 335,462 +0.30(+1.85%)
Jan 24, 2017 15.90 16.40 15.85 16.25 276,322 +0.45(+2.85%)
Jan 23, 2017 15.85 15.90 15.65 15.80 332,003 -0.05(-0.32%)
Jan 20, 2017 15.95 16.10 15.70 15.85 370,418 +0.00(+0.00%)
Jan 19, 2017 16.35 16.45 15.75 15.85 416,617 -0.45(-2.76%)
Jan 18, 2017 16.15 16.40 16.05 16.30 437,692 +0.20(+1.24%)
Jan 17, 2017 16.10 16.35 15.85 16.10 359,880 -0.10(-0.62%)
Jan 13, 2017 16.20 16.20 16.20 0 +0.05(+0.31%)
Jan 12, 2017 16.15 16.20 15.75 16.15 435,426 -0.05(-0.31%)
Jan 11, 2017 15.95 16.25 15.70 16.20 413,809 +0.25(+1.57%)
Jan 10, 2017 15.65 16.23 15.55 15.95 501,380 +0.45(+2.90%)
Jan 09, 2017 15.85 15.90 15.35 15.50 330,823 -0.40(-2.52%)
Jan 06, 2017 15.90 16.00 15.60 15.90 393,441 +0.25(+1.60%)
Jan 05, 2017 16.05 16.15 15.60 15.65 461,023 -0.45(-2.80%)
Jan 04, 2017 16.05 16.25 16.00 16.10 285,733 +0.05(+0.31%)
Jan 03, 2017 15.85 16.30 15.75 16.05 452,437 +0.40(+2.56%)
Dec 30, 2016 15.65 15.65 15.65 0 -0.35(-2.19%)
Dec 29, 2016 16.00 16.10 15.90 16.00 180,783 +0.05(+0.31%)
Dec 28, 2016 16.35 16.45 15.90 15.95 244,162 -0.40(-2.45%)
Dec 27, 2016 16.05 16.50 16.00 16.35 253,232 +0.40(+2.51%)
Dec 23, 2016 15.95 15.95 15.95 0 +0.05(+0.31%)
Dec 22, 2016 16.30 16.30 15.85 15.90 248,856 -0.35(-2.15%)
Dec 21, 2016 16.35 16.55 16.20 16.25 340,005 -0.05(-0.31%)
Dec 20, 2016 16.15 16.40 16.09 16.30 479,904 +0.20(+1.24%)
Dec 19, 2016 16.05 16.20 15.80 16.10 476,028 +0.00(+0.00%)
Dec 16, 2016 15.75 16.10 15.60 16.10 879,726 +0.40(+2.55%)
Dec 15, 2016 15.60 16.05 15.55 15.70 535,728 +0.15(+0.96%)
Dec 14, 2016 15.75 16.05 15.55 15.55 717,232 -0.25(-1.58%)
Dec 13, 2016 15.80 16.25 15.68 15.80 575,988 +0.10(+0.64%)
Dec 12, 2016 15.95 16.10 15.20 15.70 780,246 -0.35(-2.18%)
Dec 09, 2016 16.50 17.10 15.65 16.05 2,385,863 -1.80(-10.08%)
Dec 08, 2016 17.35 18.10 17.30 17.85 676,572 +0.60(+3.48%)
Dec 07, 2016 17.40 17.40 16.95 17.25 755,221 -0.10(-0.58%)
Dec 06, 2016 17.25 17.50 17.20 17.35 448,460 +0.15(+0.87%)
Dec 05, 2016 17.00 17.45 17.00 17.20 281,251 +0.35(+2.08%)
Dec 02, 2016 16.70 16.95 16.60 16.85 467,751 +0.20(+1.20%)
Dec 01, 2016 16.85 17.00 16.55 16.65 256,017 -0.05(-0.30%)
Nov 30, 2016 17.25 17.45 16.60 16.70 482,174 -0.35(-2.05%)
Nov 29, 2016 16.90 17.23 16.85 17.05 660,154 +0.10(+0.59%)
Nov 28, 2016 17.35 17.48 16.85 16.95 364,495 -0.40(-2.31%)
Nov 25, 2016 17.30 17.50 17.15 17.35 186,536 -0.05(-0.29%)
Nov 23, 2016 17.40 17.40 17.40 0 +0.05(+0.29%)
Nov 22, 2016 17.45 17.45 17.05 17.35 337,244 +0.05(+0.29%)
Nov 21, 2016 17.25 17.38 17.05 17.30 324,987 +0.25(+1.47%)
Nov 18, 2016 17.40 17.65 16.90 17.05 580,251 -0.45(-2.57%)
Nov 17, 2016 17.05 17.50 17.00 17.50 696,556 +0.50(+2.94%)
Nov 16, 2016 16.65 17.10 16.60 17.00 558,762 +0.20(+1.19%)
Nov 15, 2016 16.40 16.80 16.30 16.80 577,875 +0.40(+2.44%)
Nov 14, 2016 16.45 16.55 16.30 16.40 686,142 +0.00(+0.00%)
Nov 11, 2016 16.00 16.45 15.90 16.40 551,953 +0.40(+2.50%)
Nov 10, 2016 15.55 16.05 15.35 16.00 504,670 +0.55(+3.56%)
Nov 09, 2016 14.35 15.50 14.35 15.45 551,504 +0.90(+6.19%)
Nov 08, 2016 14.20 14.60 14.20 14.55 302,718 +0.20(+1.39%)
Nov 07, 2016 14.25 14.35 14.25 14.35 144,150 +0.35(+2.50%)
Nov 04, 2016 13.90 14.30 13.80 14.00 406,051 +0.10(+0.72%)
Nov 03, 2016 14.20 14.25 13.85 13.90 425,095 -0.25(-1.77%)
Nov 02, 2016 14.15 14.40 14.10 14.15 310,947 -0.05(-0.35%)
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.