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 (%)
Apr 30, 2010 14.50 14.74 13.75 13.78 446,970 -0.79(-5.42%)
Apr 29, 2010 14.36 14.60 14.10 14.57 244,212 +0.26(+1.82%)
Apr 28, 2010 14.46 14.84 14.08 14.31 304,371 -0.10(-0.69%)
Apr 27, 2010 15.34 15.39 14.30 14.41 390,151 -0.91(-5.94%)
Apr 26, 2010 15.00 15.95 14.96 15.32 590,632 +0.39(+2.61%)
Apr 23, 2010 14.72 15.06 14.63 14.93 300,450 +0.29(+1.98%)
Apr 22, 2010 14.00 14.66 13.51 14.64 359,985 +0.46(+3.24%)
Apr 21, 2010 14.42 14.50 14.02 14.18 225,985 -0.18(-1.25%)
Apr 20, 2010 14.07 14.45 13.90 14.36 311,998 +0.51(+3.68%)
Apr 19, 2010 14.32 14.55 13.57 13.85 640,304 -0.73(-5.01%)
Apr 16, 2010 14.51 14.98 14.33 14.58 415,568 -0.04(-0.27%)
Apr 15, 2010 14.31 15.17 14.17 14.62 652,089 +0.46(+3.25%)
Apr 14, 2010 13.01 14.47 13.01 14.16 948,285 +1.30(+10.11%)
Apr 13, 2010 12.03 13.10 12.00 12.86 495,100 +0.78(+6.46%)
Apr 12, 2010 11.73 12.20 11.73 12.08 214,486 +0.31(+2.63%)
Apr 09, 2010 11.61 11.79 11.45 11.77 193,519 +0.09(+0.77%)
Apr 08, 2010 11.77 11.77 11.44 11.68 241,117 -0.18(-1.52%)
Apr 07, 2010 11.84 12.12 11.78 11.86 244,878 +0.06(+0.51%)
Apr 06, 2010 11.52 11.99 11.52 11.80 408,271 +0.33(+2.88%)
Apr 05, 2010 11.06 11.57 11.02 11.47 298,425 +0.39(+3.52%)
Apr 01, 2010 11.05 11.08 11.08 11.08 280,700 +0.04(+0.36%)
Mar 31, 2010 11.30 11.41 11.01 11.04 490,397 -0.31(-2.73%)
Mar 30, 2010 11.58 11.69 11.13 11.35 248,023 -0.18(-1.56%)
Mar 29, 2010 11.34 11.70 11.34 11.53 317,132 +0.14(+1.23%)
Mar 26, 2010 10.99 11.50 10.89 11.39 523,533 +0.45(+4.11%)
Mar 25, 2010 10.68 11.00 10.66 10.94 589,341 +0.35(+3.31%)
Mar 24, 2010 10.75 11.10 10.59 10.59 301,981 -0.26(-2.40%)
Mar 23, 2010 10.26 10.93 10.18 10.85 707,528 +0.65(+6.37%)
Mar 22, 2010 10.23 10.24 9.880 10.20 458,996 -0.16(-1.54%)
Mar 19, 2010 9.930 10.46 9.930 10.36 1,182,955 +0.41(+4.12%)
Mar 18, 2010 9.960 10.05 9.870 9.950 409,702 -0.01(-0.10%)
Mar 17, 2010 9.520 10.05 9.410 9.960 706,929 +0.49(+5.17%)
Mar 16, 2010 9.530 9.630 9.390 9.470 372,495 +0.03(+0.32%)
Mar 15, 2010 9.390 9.530 9.357 9.440 722,009 -0.52(-5.22%)
Mar 12, 2010 9.990 10.05 9.880 9.960 576,612 +0.04(+0.40%)
Mar 11, 2010 10.01 10.16 9.910 9.920 482,635 -0.07(-0.70%)
Mar 10, 2010 10.00 10.49 9.750 9.990 774,215 -0.26(-2.54%)
Mar 09, 2010 10.49 10.49 9.760 10.25 924,229 -0.25(-2.38%)
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.