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 (%)
Aug 31, 2017 16.85 17.07 16.75 16.80 285,418 +0.00(+0.00%)
Aug 30, 2017 16.55 17.00 16.50 16.80 433,002 +0.25(+1.51%)
Aug 29, 2017 16.60 16.70 16.25 16.55 585,873 -0.10(-0.60%)
Aug 28, 2017 16.55 16.85 16.50 16.65 379,430 +0.00(+0.00%)
Aug 25, 2017 16.80 16.80 16.60 16.65 206,132 -0.05(-0.30%)
Aug 24, 2017 16.70 16.80 16.60 16.70 192,134 +0.05(+0.30%)
Aug 23, 2017 16.55 16.85 16.50 16.65 612,747 +0.00(+0.00%)
Aug 22, 2017 16.40 16.85 16.40 16.65 217,580 +0.25(+1.52%)
Aug 21, 2017 16.35 16.45 16.10 16.40 253,734 +0.00(+0.00%)
Aug 18, 2017 16.50 16.55 16.20 16.40 369,929 -0.20(-1.20%)
Aug 17, 2017 16.90 16.95 16.60 16.60 349,827 -0.30(-1.78%)
Aug 16, 2017 17.10 17.35 16.90 16.90 379,922 -0.25(-1.46%)
Aug 15, 2017 17.50 17.50 17.05 17.15 429,639 -0.35(-2.00%)
Aug 14, 2017 17.60 17.65 17.35 17.50 389,204 -0.05(-0.28%)
Aug 11, 2017 17.20 17.60 16.75 17.55 580,719 +0.15(+0.86%)
Aug 10, 2017 17.50 17.55 17.30 17.40 642,747 -0.25(-1.42%)
Aug 09, 2017 17.65 17.80 17.55 17.65 420,959 -0.10(-0.56%)
Aug 08, 2017 17.75 17.95 17.65 17.75 468,636 +0.00(+0.00%)
Aug 07, 2017 17.75 17.85 17.52 17.75 236,314 +0.00(+0.00%)
Aug 04, 2017 17.70 17.90 17.60 17.75 253,840 +0.05(+0.28%)
Aug 03, 2017 17.75 17.80 17.55 17.70 518,498 -0.05(-0.28%)
Aug 02, 2017 18.00 18.00 17.65 17.75 245,845 -0.25(-1.39%)
Aug 01, 2017 18.00 18.12 17.85 18.00 346,113 +0.00(+0.00%)
Jul 31, 2017 17.85 18.02 17.70 18.00 352,722 +0.15(+0.84%)
Jul 28, 2017 18.15 18.30 17.85 17.85 604,704 -0.30(-1.65%)
Jul 27, 2017 18.00 18.60 17.90 18.15 959,818 +0.20(+1.11%)
Jul 26, 2017 17.70 17.98 17.62 17.95 975,734 +0.25(+1.41%)
Jul 25, 2017 17.65 17.77 17.57 17.70 283,862 +0.15(+0.85%)
Jul 24, 2017 17.50 17.70 17.35 17.55 360,309 +0.00(+0.00%)
Jul 21, 2017 17.95 17.95 17.50 17.55 308,766 -0.35(-1.96%)
Jul 20, 2017 17.85 17.95 17.65 17.90 400,887 +0.00(+0.00%)
Jul 19, 2017 17.55 17.95 17.50 17.90 334,118 +0.30(+1.70%)
Jul 18, 2017 17.50 17.65 17.45 17.60 238,178 -0.05(-0.28%)
Jul 17, 2017 17.55 17.75 17.45 17.65 396,542 +0.15(+0.86%)
Jul 14, 2017 17.40 17.65 17.35 17.50 455,019 +0.05(+0.29%)
Jul 13, 2017 17.50 17.55 17.25 17.45 346,949 -0.15(-0.85%)
Jul 12, 2017 17.55 17.75 17.40 17.60 430,304 +0.25(+1.44%)
Jul 11, 2017 17.10 17.38 17.10 17.35 455,952 +0.15(+0.87%)
Jul 10, 2017 17.00 17.30 16.70 17.20 505,823 +0.20(+1.18%)
Jul 07, 2017 16.85 17.05 16.85 17.00 350,531 +0.10(+0.59%)
Jul 06, 2017 17.10 17.35 16.80 16.90 438,596 -0.30(-1.74%)
Jul 05, 2017 17.35 17.38 17.05 17.20 521,118 -0.15(-0.86%)
Jul 03, 2017 16.80 17.35 16.70 17.35 571,103 +0.65(+3.89%)
Jun 30, 2017 16.50 16.95 16.50 16.70 359,704 +0.20(+1.21%)
Jun 29, 2017 16.80 16.85 16.25 16.50 378,632 -0.40(-2.37%)
Jun 28, 2017 16.75 17.00 16.75 16.90 285,037 +0.25(+1.50%)
Jun 27, 2017 17.00 17.20 16.65 16.65 415,373 -0.35(-2.06%)
Jun 26, 2017 17.15 17.15 16.95 17.00 401,218 -0.05(-0.29%)
Jun 23, 2017 16.70 17.10 16.55 17.05 1,682,606 +0.40(+2.40%)
Jun 22, 2017 16.65 16.80 16.50 16.65 311,352 +0.00(+0.00%)
Jun 21, 2017 17.00 17.10 16.65 16.65 220,626 -0.35(-2.06%)
Jun 20, 2017 17.10 17.25 16.90 17.00 269,720 -0.20(-1.16%)
Jun 19, 2017 17.00 17.25 16.85 17.20 393,550 +0.20(+1.18%)
Jun 16, 2017 17.10 17.32 16.85 17.00 451,806 -0.25(-1.45%)
Jun 15, 2017 17.30 17.50 17.10 17.25 243,509 -0.20(-1.15%)
Jun 14, 2017 17.60 17.60 17.27 17.45 272,793 -0.15(-0.85%)
Jun 13, 2017 17.30 17.85 17.17 17.60 341,748 +0.40(+2.33%)
Jun 12, 2017 17.50 17.58 17.05 17.20 399,263 -0.20(-1.15%)
Jun 09, 2017 17.30 17.48 17.25 17.40 454,650 +0.15(+0.87%)
Jun 08, 2017 16.65 17.40 16.50 17.25 710,456 +0.70(+4.23%)
Jun 07, 2017 17.60 17.70 16.40 16.55 1,043,374 -0.75(-4.34%)
Jun 06, 2017 17.15 17.35 16.95 17.30 616,161 +0.05(+0.29%)
Jun 05, 2017 17.20 17.25 17.00 17.25 217,604 +0.00(+0.00%)
Jun 02, 2017 16.95 17.35 16.85 17.25 287,791 +0.30(+1.77%)
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.