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, 2011 8.830 9.390 8.800 9.320 242,624 +1.01(+12.15%)
Nov 29, 2011 8.330 8.520 8.260 8.310 70,574 -0.03(-0.36%)
Nov 28, 2011 8.220 8.380 8.140 8.340 137,495 +0.52(+6.65%)
Nov 25, 2011 7.900 8.030 7.760 7.820 91,543 -0.18(-2.25%)
Nov 23, 2011 8.160 8.220 7.900 8.000 161,951 -0.31(-3.73%)
Nov 22, 2011 8.430 8.690 8.240 8.310 146,572 -0.18(-2.12%)
Nov 21, 2011 8.590 8.640 8.290 8.490 154,191 -0.41(-4.61%)
Nov 18, 2011 9.060 9.100 8.840 8.900 116,606 -0.16(-1.77%)
Nov 17, 2011 8.950 9.170 8.870 9.060 157,356 +0.06(+0.67%)
Nov 16, 2011 8.530 9.240 8.480 9.000 280,192 +0.28(+3.21%)
Nov 15, 2011 8.370 8.820 8.370 8.720 101,661 +0.24(+2.83%)
Nov 14, 2011 8.790 8.850 8.300 8.480 201,746 -0.44(-4.93%)
Nov 11, 2011 8.920 9.010 8.850 8.920 57,338 +0.16(+1.83%)
Nov 10, 2011 8.900 9.100 8.583 8.760 111,486 +0.10(+1.15%)
Nov 09, 2011 8.970 9.190 8.650 8.660 112,062 -0.70(-7.48%)
Nov 08, 2011 9.380 9.500 9.083 9.360 100,567 +0.07(+0.75%)
Nov 07, 2011 9.290 9.380 9.000 9.290 64,862 -0.09(-0.96%)
Nov 04, 2011 9.210 9.400 9.030 9.380 119,439 -0.04(-0.42%)
Nov 03, 2011 9.370 9.460 9.040 9.420 179,314 +0.27(+2.95%)
Nov 02, 2011 9.150 9.300 8.880 9.150 183,131 +0.26(+2.92%)
Nov 01, 2011 8.630 9.290 8.630 8.890 230,929 -0.22(-2.41%)
Oct 31, 2011 9.200 9.390 9.090 9.110 203,430 -0.36(-3.80%)
Oct 28, 2011 9.210 9.560 8.960 9.470 122,292 +0.19(+2.05%)
Oct 27, 2011 9.650 9.690 8.980 9.280 410,848 +0.11(+1.20%)
Oct 26, 2011 9.120 9.280 8.690 9.170 127,150 +0.33(+3.73%)
Oct 25, 2011 9.350 9.380 8.810 8.840 163,234 -0.65(-6.85%)
Oct 24, 2011 8.850 9.560 8.750 9.490 216,730 +0.72(+8.21%)
Oct 21, 2011 8.940 9.190 8.580 8.770 187,673 +0.05(+0.57%)
Oct 20, 2011 8.800 8.800 8.500 8.720 101,048 -0.06(-0.68%)
Oct 19, 2011 9.110 9.260 8.700 8.780 86,541 -0.35(-3.83%)
Oct 18, 2011 8.590 9.340 8.530 9.130 227,189 +0.50(+5.79%)
Oct 17, 2011 8.360 8.770 8.270 8.630 185,247 +0.13(+1.53%)
Oct 14, 2011 8.750 8.800 8.340 8.500 215,226 -0.12(-1.39%)
Oct 13, 2011 8.570 8.640 8.150 8.620 152,432 -0.06(-0.69%)
Oct 12, 2011 8.420 8.800 8.280 8.680 149,787 +0.34(+4.08%)
Oct 11, 2011 8.200 8.430 8.080 8.340 131,218 +0.01(+0.12%)
Oct 10, 2011 8.010 8.350 7.900 8.330 204,832 +0.60(+7.76%)
Oct 07, 2011 8.320 8.350 7.690 7.730 136,083 -0.57(-6.87%)
Oct 06, 2011 8.205 8.400 8.090 8.300 168,172 +0.29(+3.62%)
Oct 05, 2011 7.970 8.100 7.590 8.010 158,476 +0.17(+2.17%)
Oct 04, 2011 7.000 7.940 6.800 7.840 234,584 +0.95(+13.79%)
Oct 03, 2011 7.500 7.620 6.880 6.890 260,838 -0.67(-8.86%)
Sep 30, 2011 7.680 7.960 7.540 7.560 179,535 -0.32(-4.06%)
Sep 29, 2011 8.130 8.150 7.380 7.880 264,456 +0.07(+0.90%)
Sep 28, 2011 8.280 8.450 7.770 7.810 175,648 -0.50(-6.02%)
Sep 27, 2011 7.980 8.790 7.760 8.310 355,900 +0.58(+7.50%)
Sep 26, 2011 7.440 7.740 7.320 7.730 117,917 +0.37(+5.03%)
Sep 23, 2011 7.470 7.710 7.280 7.360 210,090 -0.13(-1.74%)
Sep 22, 2011 7.650 8.000 7.300 7.490 283,874 -0.52(-6.49%)
Sep 21, 2011 8.360 8.580 7.990 8.010 132,640 -0.36(-4.30%)
Sep 20, 2011 8.870 8.970 8.360 8.370 127,090 -0.48(-5.42%)
Sep 19, 2011 8.820 8.970 8.400 8.850 184,460 -0.29(-3.17%)
Sep 16, 2011 9.030 9.470 9.030 9.140 531,276 +0.13(+1.44%)
Sep 15, 2011 8.570 9.050 8.440 9.010 336,423 +0.59(+7.01%)
Sep 14, 2011 8.400 8.590 8.120 8.420 216,691 +0.12(+1.45%)
Sep 13, 2011 8.360 8.440 8.070 8.300 188,795 +0.03(+0.36%)
Sep 12, 2011 8.220 8.570 8.040 8.270 145,031 -0.03(-0.36%)
Sep 09, 2011 8.840 8.989 8.130 8.300 265,527 -0.68(-7.57%)
Sep 08, 2011 9.040 9.500 8.670 8.980 390,362 -0.52(-5.47%)
Sep 07, 2011 8.970 9.500 8.800 9.500 173,105 +0.76(+8.70%)
Sep 06, 2011 8.250 8.810 8.240 8.740 152,575 +0.15(+1.75%)
Sep 02, 2011 8.630 9.030 8.560 8.590 151,410 -0.29(-3.27%)
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.