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 28, 2017 17.45 17.55 17.15 17.50 571,275 +0.05(+0.29%)
Apr 27, 2017 17.70 17.75 17.35 17.45 264,954 -0.25(-1.41%)
Apr 26, 2017 17.70 17.85 17.55 17.70 353,471 +0.00(+0.00%)
Apr 25, 2017 17.45 17.75 17.20 17.70 1,059,839 +0.90(+5.36%)
Apr 24, 2017 17.15 17.18 16.77 16.80 379,188 +0.00(+0.00%)
Apr 21, 2017 16.85 17.10 16.50 16.80 399,496 -0.10(-0.59%)
Apr 20, 2017 16.70 17.00 16.57 16.90 256,861 +0.35(+2.11%)
Apr 19, 2017 16.15 16.65 16.15 16.55 399,418 +0.45(+2.80%)
Apr 18, 2017 16.15 16.35 16.00 16.10 228,580 -0.15(-0.92%)
Apr 17, 2017 16.15 16.35 16.00 16.25 259,780 +0.15(+0.93%)
Apr 13, 2017 16.30 16.30 15.95 16.10 282,684 -0.25(-1.53%)
Apr 12, 2017 16.60 16.60 16.10 16.35 207,209 -0.20(-1.21%)
Apr 11, 2017 16.35 16.60 16.30 16.55 189,470 +0.10(+0.61%)
Apr 10, 2017 16.55 16.80 16.30 16.45 264,429 -0.15(-0.90%)
Apr 07, 2017 16.40 16.70 16.30 16.60 359,788 +0.10(+0.61%)
Apr 06, 2017 16.15 16.60 16.15 16.50 266,427 +0.30(+1.85%)
Apr 05, 2017 16.50 16.85 16.15 16.20 494,558 -0.15(-0.92%)
Apr 04, 2017 16.65 16.75 16.30 16.35 570,756 -0.30(-1.80%)
Apr 03, 2017 17.20 17.25 16.50 16.65 630,014 -0.50(-2.92%)
Mar 31, 2017 17.30 17.35 16.90 17.15 608,658 -0.15(-0.87%)
Mar 30, 2017 16.35 17.40 16.35 17.30 647,426 +0.95(+5.81%)
Mar 29, 2017 16.15 16.50 16.00 16.35 447,942 +0.20(+1.24%)
Mar 28, 2017 16.00 16.40 16.00 16.15 336,659 +0.05(+0.31%)
Mar 27, 2017 15.95 16.20 15.70 16.10 318,552 -0.10(-0.62%)
Mar 24, 2017 16.20 16.27 16.10 16.20 307,319 +0.00(+0.00%)
Mar 23, 2017 16.05 16.40 15.90 16.20 325,455 +0.15(+0.93%)
Mar 22, 2017 16.00 16.18 15.80 16.05 365,787 +0.00(+0.00%)
Mar 21, 2017 16.20 16.20 15.80 16.05 533,218 -0.10(-0.62%)
Mar 20, 2017 16.40 16.40 16.05 16.15 172,030 -0.25(-1.52%)
Mar 17, 2017 16.40 16.55 16.20 16.40 563,974 +0.10(+0.61%)
Mar 16, 2017 16.25 16.40 16.05 16.30 379,003 +0.20(+1.24%)
Mar 15, 2017 16.15 16.30 15.95 16.10 456,759 +0.00(+0.00%)
Mar 14, 2017 16.10 16.30 15.85 16.10 397,367 -0.15(-0.92%)
Mar 13, 2017 16.20 16.35 16.00 16.25 419,662 +0.05(+0.31%)
Mar 10, 2017 16.10 16.40 15.97 16.20 542,414 +0.20(+1.25%)
Mar 09, 2017 16.40 16.40 15.90 16.00 548,419 -0.30(-1.84%)
Mar 08, 2017 16.60 16.80 15.85 16.30 1,125,194 +0.25(+1.56%)
Mar 07, 2017 16.05 16.30 15.95 16.05 421,162 -0.10(-0.62%)
Mar 06, 2017 16.15 16.25 15.90 16.15 535,891 -0.25(-1.52%)
Mar 03, 2017 15.90 16.40 15.90 16.40 412,991 +0.40(+2.50%)
Mar 02, 2017 16.40 16.45 15.85 16.00 274,169 -0.45(-2.74%)
Mar 01, 2017 16.20 16.60 16.20 16.45 210,541 +0.45(+2.81%)
Feb 28, 2017 15.95 16.25 15.85 16.00 302,224 +0.00(+0.00%)
Feb 27, 2017 15.55 16.05 15.50 16.00 244,161 +0.45(+2.89%)
Feb 24, 2017 15.40 15.60 15.40 15.55 135,087 +0.00(+0.00%)
Feb 23, 2017 15.85 15.95 15.45 15.55 197,333 -0.30(-1.89%)
Feb 22, 2017 15.95 16.05 15.65 15.85 257,563 -0.10(-0.63%)
Feb 21, 2017 15.85 16.05 15.80 15.95 199,441 +0.10(+0.63%)
Feb 17, 2017 15.85 15.85 15.85 0 -0.20(-1.25%)
Feb 16, 2017 16.15 16.15 15.90 16.05 203,757 -0.20(-1.23%)
Feb 15, 2017 15.90 16.25 15.90 16.25 159,054 +0.20(+1.25%)
Feb 14, 2017 16.00 16.10 15.75 16.05 123,010 +0.10(+0.63%)
Feb 13, 2017 15.90 16.30 15.85 15.95 313,132 +0.00(+0.00%)
Feb 10, 2017 15.95 16.00 15.80 15.95 209,266 +0.10(+0.63%)
Feb 09, 2017 15.80 16.12 15.65 15.85 290,137 +0.05(+0.32%)
Feb 08, 2017 15.80 15.85 15.45 15.80 183,819 -0.10(-0.63%)
Feb 07, 2017 15.95 16.30 15.70 15.90 259,270 +0.00(+0.00%)
Feb 06, 2017 16.05 16.15 15.75 15.90 279,808 -0.15(-0.93%)
Feb 03, 2017 16.00 16.25 15.85 16.05 208,202 +0.25(+1.58%)
Feb 02, 2017 15.80 16.00 15.65 15.80 389,886 +0.00(+0.00%)
Feb 01, 2017 16.10 16.15 15.65 15.80 266,917 -0.20(-1.25%)
Jan 31, 2017 15.90 16.05 15.70 16.00 232,301 +0.05(+0.31%)
Jan 30, 2017 16.05 16.10 15.60 15.95 299,806 -0.20(-1.24%)
Jan 27, 2017 16.05 16.20 15.90 16.15 259,417 +0.10(+0.62%)
Jan 26, 2017 16.55 16.60 16.00 16.05 237,114 -0.50(-3.02%)
Jan 25, 2017 16.45 16.70 16.40 16.55 335,462 +0.30(+1.85%)
Jan 24, 2017 15.90 16.40 15.85 16.25 276,322 +0.45(+2.85%)
Jan 23, 2017 15.85 15.90 15.65 15.80 332,003 -0.05(-0.32%)
Jan 20, 2017 15.95 16.10 15.70 15.85 370,418 +0.00(+0.00%)
Jan 19, 2017 16.35 16.45 15.75 15.85 416,617 -0.45(-2.76%)
Jan 18, 2017 16.15 16.40 16.05 16.30 437,692 +0.20(+1.24%)
Jan 17, 2017 16.10 16.35 15.85 16.10 359,880 -0.10(-0.62%)
Jan 13, 2017 16.20 16.20 16.20 0 +0.05(+0.31%)
Jan 12, 2017 16.15 16.20 15.75 16.15 435,426 -0.05(-0.31%)
Jan 11, 2017 15.95 16.25 15.70 16.20 413,809 +0.25(+1.57%)
Jan 10, 2017 15.65 16.23 15.55 15.95 501,380 +0.45(+2.90%)
Jan 09, 2017 15.85 15.90 15.35 15.50 330,823 -0.40(-2.52%)
Jan 06, 2017 15.90 16.00 15.60 15.90 393,441 +0.25(+1.60%)
Jan 05, 2017 16.05 16.15 15.60 15.65 461,023 -0.45(-2.80%)
Jan 04, 2017 16.05 16.25 16.00 16.10 285,733 +0.05(+0.31%)
Jan 03, 2017 15.85 16.30 15.75 16.05 452,437 +0.40(+2.56%)
Dec 30, 2016 15.65 15.65 15.65 0 -0.35(-2.19%)
Dec 29, 2016 16.00 16.10 15.90 16.00 180,783 +0.05(+0.31%)
Dec 28, 2016 16.35 16.45 15.90 15.95 244,162 -0.40(-2.45%)
Dec 27, 2016 16.05 16.50 16.00 16.35 253,232 +0.40(+2.51%)
Dec 23, 2016 15.95 15.95 15.95 0 +0.05(+0.31%)
Dec 22, 2016 16.30 16.30 15.85 15.90 248,856 -0.35(-2.15%)
Dec 21, 2016 16.35 16.55 16.20 16.25 340,005 -0.05(-0.31%)
Dec 20, 2016 16.15 16.40 16.09 16.30 479,904 +0.20(+1.24%)
Dec 19, 2016 16.05 16.20 15.80 16.10 476,028 +0.00(+0.00%)
Dec 16, 2016 15.75 16.10 15.60 16.10 879,726 +0.40(+2.55%)
Dec 15, 2016 15.60 16.05 15.55 15.70 535,728 +0.15(+0.96%)
Dec 14, 2016 15.75 16.05 15.55 15.55 717,232 -0.25(-1.58%)
Dec 13, 2016 15.80 16.25 15.68 15.80 575,988 +0.10(+0.64%)
Dec 12, 2016 15.95 16.10 15.20 15.70 780,246 -0.35(-2.18%)
Dec 09, 2016 16.50 17.10 15.65 16.05 2,385,863 -1.80(-10.08%)
Dec 08, 2016 17.35 18.10 17.30 17.85 676,572 +0.60(+3.48%)
Dec 07, 2016 17.40 17.40 16.95 17.25 755,221 -0.10(-0.58%)
Dec 06, 2016 17.25 17.50 17.20 17.35 448,460 +0.15(+0.87%)
Dec 05, 2016 17.00 17.45 17.00 17.20 281,251 +0.35(+2.08%)
Dec 02, 2016 16.70 16.95 16.60 16.85 467,751 +0.20(+1.20%)
Dec 01, 2016 16.85 17.00 16.55 16.65 256,017 -0.05(-0.30%)
Nov 30, 2016 17.25 17.45 16.60 16.70 482,174 -0.35(-2.05%)
Nov 29, 2016 16.90 17.23 16.85 17.05 660,154 +0.10(+0.59%)
Nov 28, 2016 17.35 17.48 16.85 16.95 364,495 -0.40(-2.31%)
Nov 25, 2016 17.30 17.50 17.15 17.35 186,536 -0.05(-0.29%)
Nov 23, 2016 17.40 17.40 17.40 0 +0.05(+0.29%)
Nov 22, 2016 17.45 17.45 17.05 17.35 337,244 +0.05(+0.29%)
Nov 21, 2016 17.25 17.38 17.05 17.30 324,987 +0.25(+1.47%)
Nov 18, 2016 17.40 17.65 16.90 17.05 580,251 -0.45(-2.57%)
Nov 17, 2016 17.05 17.50 17.00 17.50 696,556 +0.50(+2.94%)
Nov 16, 2016 16.65 17.10 16.60 17.00 558,762 +0.20(+1.19%)
Nov 15, 2016 16.40 16.80 16.30 16.80 577,875 +0.40(+2.44%)
Nov 14, 2016 16.45 16.55 16.30 16.40 686,142 +0.00(+0.00%)
Nov 11, 2016 16.00 16.45 15.90 16.40 551,953 +0.40(+2.50%)
Nov 10, 2016 15.55 16.05 15.35 16.00 504,670 +0.55(+3.56%)
Nov 09, 2016 14.35 15.50 14.35 15.45 551,504 +0.90(+6.19%)
Nov 08, 2016 14.20 14.60 14.20 14.55 302,718 +0.20(+1.39%)
Nov 07, 2016 14.25 14.35 14.25 14.35 144,150 +0.35(+2.50%)
Nov 04, 2016 13.90 14.30 13.80 14.00 406,051 +0.10(+0.72%)
Nov 03, 2016 14.20 14.25 13.85 13.90 425,095 -0.25(-1.77%)
Nov 02, 2016 14.15 14.40 14.10 14.15 310,947 -0.05(-0.35%)
Nov 01, 2016 14.40 14.50 14.20 14.20 243,799 -0.20(-1.39%)
Oct 31, 2016 14.45 14.60 14.32 14.40 216,664 +0.00(+0.00%)
Oct 28, 2016 14.20 14.60 14.20 14.40 185,779 +0.25(+1.77%)
Oct 27, 2016 14.45 14.50 14.10 14.15 495,033 -0.25(-1.74%)
Oct 26, 2016 14.25 14.60 14.25 14.40 280,272 +0.00(+0.00%)
Oct 25, 2016 14.50 14.55 14.30 14.40 204,475 -0.05(-0.35%)
Oct 24, 2016 14.50 14.75 14.45 14.45 239,512 +0.00(+0.00%)
Oct 21, 2016 14.15 14.51 14.10 14.45 153,967 +0.20(+1.40%)
Oct 20, 2016 14.25 14.40 14.22 14.25 320,947 -0.15(-1.04%)
Oct 19, 2016 14.45 14.55 14.25 14.40 246,300 +0.05(+0.35%)
Oct 18, 2016 14.75 14.80 14.35 14.35 345,022 -0.25(-1.71%)
Oct 17, 2016 14.60 14.70 14.45 14.60 305,456 +0.02(+0.14%)
Oct 14, 2016 14.44 14.72 14.41 14.58 385,251 +0.28(+1.96%)
Oct 13, 2016 14.33 14.44 14.21 14.30 839,785 -0.25(-1.72%)
Oct 12, 2016 14.42 14.56 14.27 14.55 406,526 -0.08(-0.55%)
Oct 11, 2016 14.78 14.78 14.48 14.63 409,229 -0.16(-1.08%)
Oct 10, 2016 14.59 14.93 14.59 14.79 280,140 +0.25(+1.72%)
Oct 07, 2016 14.88 14.88 14.47 14.54 454,148 -0.32(-2.15%)
Oct 06, 2016 14.78 14.89 14.68 14.86 326,314 -0.06(-0.40%)
Oct 05, 2016 14.49 14.97 14.49 14.92 538,830 +0.41(+2.83%)
Oct 04, 2016 14.47 14.63 14.40 14.51 329,229 +0.05(+0.35%)
Oct 03, 2016 14.52 14.58 14.41 14.46 298,349 -0.13(-0.89%)
Sep 30, 2016 14.51 14.69 14.29 14.59 446,642 +0.20(+1.39%)
Sep 29, 2016 14.56 14.63 14.39 14.39 412,193 -0.20(-1.37%)
Sep 28, 2016 14.44 14.62 14.42 14.59 493,879 +0.16(+1.11%)
Sep 27, 2016 14.40 14.51 14.21 14.43 614,782 -0.09(-0.62%)
Sep 26, 2016 14.47 14.76 14.38 14.52 519,185 +0.01(+0.07%)
Sep 23, 2016 14.31 14.53 14.17 14.51 601,131 +0.22(+1.54%)
Sep 22, 2016 14.18 14.37 14.10 14.29 587,364 +0.26(+1.85%)
Sep 21, 2016 14.14 14.29 13.90 14.03 864,217 -0.11(-0.78%)
Sep 20, 2016 14.65 14.67 14.05 14.14 723,853 -0.54(-3.68%)
Sep 19, 2016 14.85 14.98 14.53 14.68 1,079,863 -0.01(-0.07%)
Sep 16, 2016 14.58 14.80 14.56 14.69 1,013,628 +0.03(+0.20%)
Sep 15, 2016 14.30 14.74 14.26 14.66 609,921 +0.31(+2.16%)
Sep 14, 2016 14.21 14.52 14.20 14.35 627,996 +0.07(+0.49%)
Sep 13, 2016 14.61 14.67 14.15 14.28 768,098 -0.48(-3.25%)
Sep 12, 2016 14.58 14.79 14.39 14.76 660,051 +0.19(+1.30%)
Sep 09, 2016 15.07 15.10 14.53 14.57 1,710,286 -0.65(-4.27%)
Sep 08, 2016 15.05 15.28 15.01 15.22 782,068 +0.20(+1.33%)
Sep 07, 2016 14.88 15.15 14.74 15.02 1,051,096 +0.43(+2.95%)
Sep 06, 2016 15.02 15.05 14.54 14.59 859,063 -0.43(-2.86%)
Sep 02, 2016 15.13 15.02 15.02 15.02 1,357,300 -0.16(-1.05%)
Sep 01, 2016 15.34 15.43 14.89 15.18 1,160,098 +0.04(+0.26%)
Aug 31, 2016 17.13 17.57 14.85 15.14 3,420,065 -2.67(-14.99%)
Aug 30, 2016 17.47 17.85 17.47 17.81 1,023,104 +0.31(+1.77%)
Aug 29, 2016 17.29 17.68 17.23 17.50 510,332 +0.32(+1.86%)
Aug 26, 2016 17.38 17.38 16.97 17.18 601,593 -0.03(-0.17%)
Aug 25, 2016 17.08 17.33 17.06 17.21 429,028 +0.04(+0.23%)
Aug 24, 2016 17.48 17.51 17.15 17.17 325,636 -0.28(-1.60%)
Aug 23, 2016 17.39 17.53 17.27 17.45 277,664 +0.10(+0.58%)
Aug 22, 2016 16.97 17.37 16.75 17.35 440,163 +0.34(+2.00%)
Aug 19, 2016 16.93 17.02 16.68 17.01 323,853 +0.01(+0.06%)
Aug 18, 2016 16.94 17.02 16.74 17.00 576,712 +0.12(+0.71%)
Aug 17, 2016 16.97 17.05 16.83 16.88 239,322 -0.11(-0.65%)
Aug 16, 2016 17.25 17.29 16.98 16.99 587,512 -0.34(-1.96%)
Aug 15, 2016 17.22 17.38 17.15 17.33 266,550 +0.13(+0.76%)
Aug 12, 2016 17.35 17.39 17.04 17.20 243,101 -0.21(-1.21%)
Aug 11, 2016 17.39 17.58 17.21 17.41 868,391 +0.22(+1.28%)
Aug 10, 2016 17.68 17.68 17.11 17.19 459,994 -0.49(-2.77%)
Aug 09, 2016 17.53 17.76 17.32 17.68 855,931 +0.20(+1.14%)
Aug 08, 2016 17.17 17.49 17.06 17.48 729,822 +0.35(+2.04%)
Aug 05, 2016 16.78 17.13 16.72 17.13 549,685 +0.45(+2.70%)
Aug 04, 2016 16.69 16.76 16.50 16.68 391,975 -0.02(-0.12%)
Aug 03, 2016 16.38 16.80 16.27 16.70 598,175 +0.28(+1.71%)
Aug 02, 2016 16.18 16.51 16.11 16.42 738,305 +0.27(+1.67%)
Aug 01, 2016 16.27 16.31 15.80 16.15 1,033,598 -0.07(-0.43%)
Jul 29, 2016 17.13 17.23 16.18 16.22 1,637,143 -1.02(-5.92%)
Jul 28, 2016 17.03 17.37 16.97 17.24 516,722 +0.14(+0.82%)
Jul 27, 2016 17.28 17.39 16.92 17.10 528,719 -0.04(-0.23%)
Jul 26, 2016 16.88 17.26 16.86 17.14 808,093 +0.18(+1.06%)
Jul 25, 2016 16.46 17.16 16.41 16.96 1,363,560 +0.52(+3.16%)
Jul 22, 2016 16.43 16.49 16.14 16.44 907,813 +0.17(+1.04%)
Jul 21, 2016 16.12 16.51 15.95 16.27 1,649,833 +0.02(+0.12%)
Jul 20, 2016 16.74 16.78 16.22 16.25 6,422,343 -0.57(-3.39%)
Jul 19, 2016 17.14 17.27 16.57 16.82 897,972 -0.29(-1.69%)
Jul 18, 2016 17.17 17.59 16.92 17.11 590,336 -0.06(-0.35%)
Jul 15, 2016 17.08 17.22 16.85 17.17 226,339 +0.20(+1.18%)
Jul 14, 2016 17.28 17.28 16.95 16.97 243,125 -0.17(-0.99%)
Jul 13, 2016 17.18 17.21 16.97 17.14 216,798 +0.11(+0.65%)
Jul 12, 2016 17.01 17.31 16.91 17.03 287,302 +0.05(+0.29%)
Jul 11, 2016 16.40 17.00 16.38 16.98 393,562 +0.59(+3.60%)
Jul 08, 2016 16.19 16.50 16.10 16.39 354,383 +0.29(+1.80%)
Jul 07, 2016 16.07 16.19 16.02 16.10 157,276 +0.06(+0.37%)
Jul 06, 2016 15.94 16.09 15.85 16.04 198,815 +0.04(+0.25%)
Jul 05, 2016 16.19 16.24 15.67 16.00 298,558 -0.28(-1.72%)
Jul 01, 2016 16.00 16.28 16.28 16.28 348,900 +0.29(+1.81%)
Jun 30, 2016 15.66 16.00 15.49 15.99 194,121 +0.31(+1.98%)
Jun 29, 2016 15.46 15.70 15.28 15.68 323,057 +0.49(+3.23%)
Jun 28, 2016 15.17 15.33 15.14 15.19 347,094 +0.22(+1.47%)
Jun 27, 2016 14.99 15.34 14.74 14.97 405,137 -0.57(-3.67%)
Jun 24, 2016 15.53 15.70 15.30 15.54 522,252 -0.64(-3.96%)
Jun 23, 2016 16.06 16.22 15.98 16.18 247,857 +0.23(+1.44%)
Jun 22, 2016 16.00 16.23 15.90 15.95 296,272 -0.01(-0.06%)
Jun 21, 2016 16.05 16.05 15.74 15.96 500,424 -0.08(-0.50%)
Jun 20, 2016 16.15 16.29 15.95 16.04 865,084 +0.14(+0.88%)
Jun 17, 2016 16.00 16.17 15.83 15.90 493,908 -0.04(-0.25%)
Jun 16, 2016 15.94 15.98 15.66 15.94 247,451 -0.11(-0.69%)
Jun 15, 2016 16.00 16.16 15.89 16.05 320,617 +0.16(+1.01%)
Jun 14, 2016 16.01 16.11 15.79 15.89 296,974 -0.14(-0.87%)
Jun 13, 2016 15.97 16.32 15.74 16.03 432,688 -0.06(-0.37%)
Jun 10, 2016 16.27 16.45 16.00 16.09 398,179 -0.45(-2.72%)
Jun 09, 2016 16.49 16.62 16.31 16.54 298,075 -0.04(-0.24%)
Jun 08, 2016 16.30 16.63 16.17 16.58 449,087 +0.27(+1.66%)
Jun 07, 2016 16.34 16.50 16.11 16.31 448,400 -0.03(-0.18%)
Jun 06, 2016 16.07 16.37 15.94 16.34 419,899 +0.35(+2.19%)
Jun 03, 2016 15.83 16.57 15.54 15.99 733,859 -0.32(-1.96%)
Jun 02, 2016 16.00 16.43 15.93 16.31 473,867 +0.36(+2.26%)
Jun 01, 2016 16.15 16.15 15.35 15.95 744,924 -0.15(-0.93%)
May 31, 2016 15.78 16.13 15.67 16.10 397,341 +0.39(+2.48%)
May 27, 2016 15.55 15.71 15.71 15.71 296,300 +0.18(+1.16%)
May 26, 2016 15.69 15.75 15.48 15.53 261,563 -0.16(-1.02%)
May 25, 2016 15.44 15.70 15.38 15.69 389,928 +0.35(+2.28%)
May 24, 2016 15.13 15.46 15.13 15.34 477,170 +0.25(+1.66%)
May 23, 2016 15.20 15.23 14.76 15.09 507,669 -0.11(-0.72%)
May 20, 2016 14.55 15.26 14.55 15.20 304,570 +0.68(+4.68%)
May 19, 2016 15.54 15.54 14.50 14.52 693,637 -1.46(-9.14%)
May 18, 2016 15.98 16.10 15.90 15.98 257,532 -0.02(-0.12%)
May 17, 2016 15.78 16.16 15.52 16.00 537,223 +0.18(+1.14%)
May 16, 2016 15.36 15.94 15.32 15.82 483,376 +0.52(+3.40%)
May 13, 2016 14.96 15.42 14.85 15.30 416,209 +0.34(+2.27%)
May 12, 2016 14.88 15.15 14.71 14.96 340,405 +0.17(+1.15%)
May 11, 2016 14.96 14.99 14.78 14.79 177,658 -0.18(-1.20%)
May 10, 2016 14.88 14.97 14.83 14.97 224,787 +0.18(+1.22%)
May 09, 2016 14.85 14.96 14.75 14.79 150,162 -0.10(-0.67%)
May 06, 2016 14.71 14.98 14.61 14.89 109,113 +0.11(+0.74%)
May 05, 2016 14.78 14.91 14.70 14.78 109,208 +0.09(+0.61%)
May 04, 2016 14.58 14.78 14.52 14.69 268,971 +0.04(+0.27%)
May 03, 2016 14.76 14.82 14.50 14.65 191,824 -0.30(-2.01%)
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.