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 (%)
Sep 30, 2010 9.530 9.750 9.350 9.530 180,928 -0.06(-0.63%)
Sep 29, 2010 9.480 9.750 9.480 9.590 134,635 +0.09(+0.95%)
Sep 28, 2010 9.420 9.550 9.170 9.500 169 +0.13(+1.39%)
Sep 27, 2010 9.440 9.450 9.180 9.370 55,171 -0.04(-0.43%)
Sep 24, 2010 9.250 9.430 9.120 9.410 130,902 +0.39(+4.32%)
Sep 23, 2010 9.050 9.355 9.010 9.020 699 -0.11(-1.20%)
Sep 22, 2010 9.400 9.510 9.055 9.130 163,299 -0.30(-3.18%)
Sep 21, 2010 9.660 9.880 9.420 9.430 125,443 -0.25(-2.58%)
Sep 20, 2010 9.260 9.700 9.100 9.680 157,725 +0.44(+4.76%)
Sep 17, 2010 9.240 9.400 9.120 9.240 224,003 -0.25(-2.63%)
Sep 15, 2010 9.710 9.710 9.430 9.490 129,074 -0.24(-2.47%)
Sep 14, 2010 9.950 9.950 9.640 9.730 200,494 -0.23(-2.31%)
Sep 13, 2010 9.730 10.15 9.650 9.960 344,705 +0.37(+3.86%)
Sep 10, 2010 9.680 9.700 9.390 9.590 134,894 -0.05(-0.52%)
Sep 09, 2010 9.750 9.870 9.400 9.640 194,424 +0.07(+0.73%)
Sep 08, 2010 8.990 9.630 8.990 9.570 363,514 +0.58(+6.45%)
Sep 07, 2010 9.470 9.470 8.930 8.990 570 -0.52(-5.47%)
Sep 03, 2010 9.510 9.880 9.400 9.510 202,079 +0.15(+1.60%)
Sep 02, 2010 9.300 9.420 9.130 9.360 283 +0.05(+0.54%)
Sep 01, 2010 9.040 9.310 8.850 9.310 162,630 +0.48(+5.44%)
Aug 31, 2010 8.830 9.060 8.700 8.830 2,700 -0.03(-0.34%)
Aug 30, 2010 9.210 9.380 8.850 8.860 221,385 -0.36(-3.90%)
Aug 27, 2010 9.220 9.250 8.630 9.220 189,588 +0.42(+4.77%)
Aug 26, 2010 9.290 9.340 8.800 8.800 399 -0.36(-3.93%)
Aug 25, 2010 8.940 9.180 8.690 9.160 395 +0.13(+1.44%)
Aug 24, 2010 8.720 9.220 8.660 9.030 1,605 +0.30(+3.44%)
Aug 23, 2010 9.060 9.160 8.700 8.730 492,776 -0.29(-3.22%)
Aug 20, 2010 8.830 9.150 8.800 9.020 258,913 +0.11(+1.23%)
Aug 19, 2010 9.190 9.240 8.890 8.910 1,379 -0.36(-3.88%)
Aug 18, 2010 9.190 9.370 9.070 9.270 6,115 +0.09(+0.98%)
Aug 17, 2010 9.350 9.450 9.130 9.180 953 +0.02(+0.22%)
Aug 16, 2010 8.810 9.190 8.810 9.160 174,086 +0.24(+2.69%)
Aug 13, 2010 8.920 9.060 8.860 8.920 178,409 -0.08(-0.89%)
Aug 12, 2010 8.990 9.340 8.880 9.000 140,739 -0.13(-1.42%)
Aug 11, 2010 9.640 9.750 9.100 9.130 320,426 -0.79(-7.96%)
Aug 10, 2010 10.00 10.06 9.650 9.920 282,302 -0.17(-1.68%)
Aug 09, 2010 10.25 10.35 10.04 10.09 126,840 -0.05(-0.49%)
Aug 06, 2010 10.14 10.18 9.520 10.14 248,939 +0.27(+2.74%)
Aug 05, 2010 10.06 10.12 9.840 9.870 167,489 -0.20(-1.99%)
Aug 04, 2010 9.530 10.20 9.530 10.07 340,374 +0.57(+6.00%)
Aug 03, 2010 9.610 9.840 9.250 9.500 162,613 -0.14(-1.45%)
Aug 02, 2010 9.700 9.830 9.540 9.640 190,379 +0.17(+1.80%)
Jul 30, 2010 9.470 9.880 9.450 9.470 183,118 -0.26(-2.67%)
Jul 29, 2010 9.710 9.930 9.500 9.730 188,016 +0.11(+1.14%)
Jul 28, 2010 9.620 9.950 9.530 9.620 641 -0.19(-1.94%)
Jul 27, 2010 10.53 10.59 9.730 9.810 297,399 -0.63(-6.03%)
Jul 26, 2010 9.970 10.63 9.800 10.44 415,766 +0.55(+5.56%)
Jul 23, 2010 9.160 9.980 9.100 9.890 362,985 +0.63(+6.80%)
Jul 22, 2010 9.030 9.320 8.940 9.260 237,788 +0.41(+4.63%)
Jul 21, 2010 9.140 9.290 8.770 8.850 176,228 -0.22(-2.43%)
Jul 20, 2010 8.520 9.120 8.510 9.070 207,263 +0.37(+4.25%)
Jul 19, 2010 8.830 8.966 8.410 8.700 210,897 -0.11(-1.25%)
Jul 16, 2010 8.810 9.190 8.780 8.810 377,963 -0.47(-5.06%)
Jul 15, 2010 9.390 9.490 9.040 9.280 188,579 -0.06(-0.64%)
Jul 14, 2010 9.400 9.460 9.100 9.340 144,514 -0.14(-1.48%)
Jul 13, 2010 9.480 9.670 9.260 9.480 1,567 +0.33(+3.61%)
Jul 12, 2010 9.160 9.450 9.000 9.150 268,592 +0.18(+2.01%)
Jul 09, 2010 8.970 8.980 8.460 8.970 265,595 +0.37(+4.30%)
Jul 08, 2010 8.600 8.600 8.400 8.600 476 +0.34(+4.12%)
Jul 07, 2010 8.260 8.360 8.120 8.260 425,625 +0.07(+0.85%)
Jul 06, 2010 8.190 8.900 8.150 8.190 801 -0.35(-4.10%)
Jul 02, 2010 8.540 8.670 8.260 8.540 266,348 +0.13(+1.55%)
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.