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 (%)
Feb 29, 2016 10.81 11.16 10.81 10.94 160,756 +0.10(+0.92%)
Feb 26, 2016 10.70 10.88 10.66 10.84 126,683 +0.20(+1.88%)
Feb 25, 2016 10.81 10.93 10.50 10.64 289,674 -0.19(-1.75%)
Feb 24, 2016 10.12 10.83 9.981 10.83 196,211 +0.54(+5.25%)
Feb 23, 2016 10.31 10.63 10.25 10.29 276,509 -0.08(-0.77%)
Feb 22, 2016 10.25 10.49 10.20 10.37 267,376 +0.28(+2.78%)
Feb 19, 2016 10.04 10.13 9.950 10.09 220,267 -0.05(-0.49%)
Feb 18, 2016 10.38 10.38 10.07 10.14 220,442 -0.19(-1.84%)
Feb 17, 2016 9.940 10.38 9.940 10.33 306,931 +0.47(+4.77%)
Feb 16, 2016 9.680 9.940 9.590 9.860 249,205 +0.27(+2.82%)
Feb 12, 2016 9.250 9.590 9.590 9.590 311,900 +0.42(+4.58%)
Feb 11, 2016 9.310 9.390 9.100 9.170 288,135 -0.35(-3.68%)
Feb 10, 2016 9.560 9.670 9.390 9.520 207,318 +0.06(+0.63%)
Feb 09, 2016 9.240 9.740 9.070 9.460 281,354 +0.03(+0.32%)
Feb 08, 2016 10.14 10.16 9.360 9.430 365,118 -0.85(-8.27%)
Feb 05, 2016 10.32 10.48 10.09 10.28 343,267 -0.09(-0.87%)
Feb 04, 2016 10.32 10.68 10.29 10.37 213,498 +0.03(+0.29%)
Feb 03, 2016 10.14 10.39 9.890 10.34 307,008 +0.32(+3.19%)
Feb 02, 2016 10.14 10.19 9.980 10.02 235,800 -0.22(-2.15%)
Feb 01, 2016 10.29 10.29 10.04 10.24 246,020 -0.14(-1.35%)
Jan 29, 2016 10.15 10.50 10.15 10.38 346,041 +0.32(+3.18%)
Jan 28, 2016 10.29 10.42 10.03 10.06 375,210 -0.06(-0.59%)
Jan 27, 2016 10.15 10.38 10.07 10.12 253,299 -0.12(-1.17%)
Jan 26, 2016 9.840 10.30 9.691 10.24 382,517 +0.40(+4.07%)
Jan 25, 2016 9.950 10.12 9.770 9.840 378,165 -0.21(-2.09%)
Jan 22, 2016 10.08 10.24 9.950 10.05 436,757 +0.25(+2.55%)
Jan 21, 2016 10.05 10.19 9.765 9.800 523,373 -0.25(-2.49%)
Jan 20, 2016 9.540 10.14 9.250 10.05 995,417 +0.61(+6.46%)
Jan 19, 2016 9.850 9.850 9.360 9.440 421,268 -0.18(-1.87%)
Jan 15, 2016 9.670 9.620 9.620 9.620 664,000 -0.40(-3.99%)
Jan 14, 2016 10.03 10.16 9.810 10.02 430,775 +0.08(+0.80%)
Jan 13, 2016 10.22 10.49 9.870 9.940 486,133 -0.28(-2.74%)
Jan 12, 2016 10.70 10.95 10.19 10.22 631,636 -0.56(-5.19%)
Jan 11, 2016 10.76 10.98 10.70 10.78 464,693 +0.04(+0.37%)
Jan 08, 2016 11.22 11.35 10.71 10.74 537,338 -0.40(-3.59%)
Jan 07, 2016 11.31 11.40 11.00 11.14 385,459 -0.41(-3.55%)
Jan 06, 2016 11.55 11.81 11.48 11.55 381,666 -0.25(-2.12%)
Jan 05, 2016 12.06 12.09 11.72 11.80 299,838 -0.19(-1.58%)
Jan 04, 2016 12.11 12.17 11.90 11.99 357,903 -0.42(-3.38%)
Dec 31, 2015 12.13 12.41 12.41 12.41 300,100 +0.16(+1.31%)
Dec 30, 2015 12.38 12.44 12.24 12.25 159,736 -0.17(-1.37%)
Dec 29, 2015 12.28 12.47 12.17 12.42 239,901 +0.31(+2.56%)
Dec 28, 2015 12.33 12.43 12.09 12.11 266,341 -0.22(-1.78%)
Dec 24, 2015 12.14 12.33 12.33 12.33 124,400 +0.21(+1.73%)
Dec 23, 2015 11.94 12.15 11.87 12.12 530,912 +0.10(+0.83%)
Dec 22, 2015 11.92 12.15 11.84 12.02 337,222 +0.06(+0.50%)
Dec 21, 2015 12.09 12.39 11.87 11.96 360,161 -0.11(-0.91%)
Dec 18, 2015 12.50 12.72 12.05 12.07 587,416 -0.43(-3.44%)
Dec 17, 2015 12.99 13.01 12.48 12.50 330,749 -0.41(-3.18%)
Dec 16, 2015 12.62 12.99 12.60 12.91 276,884 +0.15(+1.18%)
Dec 15, 2015 12.29 12.87 12.15 12.76 429,293 +0.53(+4.33%)
Dec 14, 2015 12.35 12.59 12.11 12.23 620,025 +0.00(+0.00%)
Dec 11, 2015 12.64 12.70 12.02 12.23 1,412,793 +0.80(+7.00%)
Dec 10, 2015 10.89 11.73 10.84 11.43 516,013 +0.50(+4.57%)
Dec 09, 2015 10.98 11.20 10.86 10.93 260,345 -0.04(-0.36%)
Dec 08, 2015 11.01 11.04 10.87 10.97 253,133 -0.13(-1.17%)
Dec 07, 2015 11.35 11.35 11.05 11.10 169,647 -0.25(-2.20%)
Dec 04, 2015 11.40 11.52 11.14 11.35 317,606 +0.02(+0.18%)
Dec 03, 2015 11.69 11.79 11.32 11.33 132,136 -0.28(-2.41%)
Dec 02, 2015 11.92 12.13 11.55 11.61 178,707 -0.31(-2.60%)
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.