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 (%)
Jan 31, 2014 18.34 18.78 18.33 18.44 360,305 -0.27(-1.44%)
Jan 30, 2014 19.06 19.06 18.48 18.71 426,258 -0.16(-0.85%)
Jan 29, 2014 19.08 19.12 18.79 18.87 426,471 -0.32(-1.67%)
Jan 28, 2014 18.74 19.35 18.51 19.19 464,776 +0.52(+2.79%)
Jan 27, 2014 18.97 19.03 17.95 18.67 590,881 -0.18(-0.95%)
Jan 24, 2014 19.64 19.70 18.81 18.85 758,861 -0.88(-4.46%)
Jan 23, 2014 19.98 19.98 19.47 19.73 560,578 -0.22(-1.10%)
Jan 22, 2014 19.88 20.00 19.71 19.95 410,122 +0.02(+0.10%)
Jan 21, 2014 20.01 20.14 19.81 19.93 778,794 +0.24(+1.22%)
Jan 17, 2014 19.78 19.69 19.69 19.69 793,900 -0.13(-0.66%)
Jan 16, 2014 19.72 19.89 19.37 19.82 426,871 +0.12(+0.61%)
Jan 15, 2014 19.25 19.77 19.16 19.70 552,142 +0.45(+2.34%)
Jan 14, 2014 18.96 19.46 18.77 19.25 1,060,740 +0.44(+2.34%)
Jan 13, 2014 18.54 18.98 18.22 18.81 896,907 +0.14(+0.75%)
Jan 10, 2014 19.48 19.57 18.30 18.67 7,624,948 +0.00(+0.00%)
Jan 09, 2014 17.93 18.77 17.93 18.67 1,319,192 +0.76(+4.24%)
Jan 08, 2014 16.97 17.98 16.91 17.91 1,000,601 +1.01(+5.98%)
Jan 07, 2014 16.53 16.97 16.40 16.90 611,431 +0.37(+2.24%)
Jan 06, 2014 17.51 17.51 16.50 16.53 439,935 -1.15(-6.50%)
Jan 03, 2014 17.67 17.90 17.55 17.68 126,470 +0.08(+0.45%)
Jan 02, 2014 17.50 17.68 17.25 17.60 150,751 +0.06(+0.34%)
Dec 31, 2013 17.69 17.54 17.54 17.54 106,400 -0.07(-0.40%)
Dec 30, 2013 17.71 17.75 17.50 17.61 90,970 -0.07(-0.40%)
Dec 27, 2013 17.72 17.82 17.64 17.68 114,528 +0.04(+0.23%)
Dec 26, 2013 17.66 17.83 17.50 17.64 164,623 +0.02(+0.11%)
Dec 24, 2013 17.44 17.72 17.43 17.62 388,777 +0.15(+0.86%)
Dec 23, 2013 17.19 17.72 17.16 17.47 269,927 +0.30(+1.75%)
Dec 20, 2013 16.95 17.36 16.95 17.17 304,916 +0.17(+1.00%)
Dec 19, 2013 17.75 17.75 16.60 17.00 406,740 -0.90(-5.03%)
Dec 18, 2013 17.58 17.98 17.50 17.90 364,577 +0.40(+2.29%)
Dec 17, 2013 17.79 17.79 17.41 17.50 215,197 -0.29(-1.63%)
Dec 16, 2013 17.70 17.89 17.49 17.79 691,305 +0.20(+1.14%)
Dec 13, 2013 17.50 17.70 17.43 17.59 379,187 +0.10(+0.57%)
Dec 12, 2013 16.61 17.53 16.61 17.49 519,964 +0.91(+5.49%)
Dec 11, 2013 17.15 17.71 16.50 16.58 919,116 -0.20(-1.19%)
Dec 10, 2013 16.41 17.17 16.20 16.78 415,631 +0.37(+2.25%)
Dec 09, 2013 16.36 16.49 16.07 16.41 92,384 +0.12(+0.74%)
Dec 06, 2013 16.33 16.65 16.29 16.29 170,503 +0.14(+0.87%)
Dec 05, 2013 16.13 16.40 16.07 16.15 143,873 -0.05(-0.31%)
Dec 04, 2013 16.00 16.26 15.90 16.20 139,417 +0.14(+0.87%)
Dec 03, 2013 16.16 16.42 15.98 16.06 151,085 -0.18(-1.11%)
Dec 02, 2013 16.89 17.00 16.15 16.24 161,349 -0.69(-4.08%)
Nov 29, 2013 17.03 17.15 16.90 16.93 56,472 -0.02(-0.12%)
Nov 27, 2013 16.76 17.05 16.76 16.95 118,055 +0.24(+1.44%)
Nov 26, 2013 16.48 16.76 16.45 16.71 153,313 +0.22(+1.33%)
Nov 25, 2013 16.58 16.69 16.39 16.49 101,812 -0.09(-0.54%)
Nov 22, 2013 16.62 16.84 16.49 16.58 94,574 +0.01(+0.06%)
Nov 21, 2013 16.17 16.62 15.96 16.57 86,623 +0.46(+2.86%)
Nov 20, 2013 16.40 16.59 16.03 16.11 150,429 -0.26(-1.59%)
Nov 19, 2013 16.53 16.67 16.28 16.37 124,949 -0.11(-0.67%)
Nov 18, 2013 16.34 16.75 16.16 16.48 139,124 +0.26(+1.60%)
Nov 15, 2013 15.88 16.29 15.84 16.22 130,741 +0.32(+2.01%)
Nov 14, 2013 16.12 16.15 15.72 15.90 362,552 -0.27(-1.67%)
Nov 12, 2013 14.93 16.19 14.89 16.17 402,380 +1.21(+8.09%)
Nov 11, 2013 14.88 15.07 14.67 14.96 73,693 +0.04(+0.27%)
Nov 08, 2013 14.71 15.13 14.54 14.92 101,037 +0.21(+1.43%)
Nov 07, 2013 15.03 15.31 14.71 14.71 212,082 -0.26(-1.74%)
Nov 06, 2013 14.57 15.01 14.44 14.97 158,124 +0.46(+3.17%)
Nov 05, 2013 14.70 14.78 14.38 14.51 134,676 -0.30(-2.03%)
Nov 04, 2013 14.46 14.90 14.46 14.81 231,975 +0.36(+2.49%)
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.