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 (%)
Jun 30, 2011 11.37 11.54 11.33 11.39 109,853 +0.08(+0.71%)
Jun 29, 2011 11.28 11.61 11.16 11.31 134,497 +0.12(+1.07%)
Jun 28, 2011 11.09 11.23 10.82 11.19 144,859 +0.19(+1.73%)
Jun 27, 2011 11.09 11.19 10.92 11.00 130,277 -0.11(-0.99%)
Jun 24, 2011 11.00 11.13 10.75 11.11 564,306 +0.15(+1.37%)
Jun 23, 2011 10.95 11.07 10.58 10.96 254,987 -0.17(-1.53%)
Jun 22, 2011 11.75 11.75 11.11 11.13 169,628 -0.66(-5.60%)
Jun 21, 2011 11.53 11.99 11.46 11.79 186,343 +0.37(+3.24%)
Jun 20, 2011 11.29 11.43 11.25 11.42 110,177 +0.09(+0.79%)
Jun 17, 2011 11.47 11.70 11.20 11.33 251,213 -0.02(-0.18%)
Jun 16, 2011 10.72 11.47 10.72 11.35 181,896 +0.62(+5.78%)
Jun 15, 2011 10.90 10.96 10.65 10.73 126,546 -0.39(-3.51%)
Jun 14, 2011 10.89 11.26 10.83 11.12 128,000 +0.43(+4.02%)
Jun 13, 2011 10.60 10.87 10.58 10.69 145,055 +0.13(+1.23%)
Jun 10, 2011 10.48 10.67 10.41 10.56 140,641 +0.04(+0.38%)
Jun 09, 2011 10.23 10.75 10.07 10.52 233,120 +0.44(+4.37%)
Jun 08, 2011 10.09 10.77 10.08 10.08 738,629 +0.22(+2.23%)
Jun 07, 2011 10.04 10.28 9.850 9.860 146,049 +0.04(+0.41%)
Jun 06, 2011 10.20 10.24 9.790 9.820 160,470 -0.41(-4.01%)
Jun 03, 2011 10.27 10.45 10.16 10.23 164,535 -0.22(-2.11%)
May 24, 2011 10.59 10.82 10.45 10.45 232,479 -0.06(-0.57%)
May 23, 2011 10.86 10.95 10.50 10.51 249,389 -0.61(-5.49%)
May 20, 2011 11.38 11.44 11.11 11.12 72,182 -0.35(-3.05%)
May 19, 2011 11.51 11.54 11.34 11.47 48,227 +0.07(+0.61%)
May 18, 2011 11.44 11.56 11.26 11.40 99,986 +0.05(+0.44%)
May 17, 2011 11.78 11.81 11.27 11.35 114,795 -0.51(-4.30%)
May 16, 2011 11.89 12.04 11.83 11.86 136,736 -0.16(-1.33%)
May 13, 2011 12.13 12.24 11.91 12.02 104,989 -0.07(-0.58%)
May 12, 2011 12.03 12.33 11.96 12.09 55,199 -0.05(-0.41%)
May 11, 2011 12.36 12.37 12.10 12.14 91,816 -0.26(-2.10%)
May 10, 2011 11.87 12.40 11.87 12.40 125,557 +0.63(+5.35%)
May 09, 2011 11.80 11.94 11.68 11.77 75,081 -0.03(-0.25%)
May 06, 2011 12.13 12.14 11.71 11.80 75,899 -0.12(-1.01%)
May 05, 2011 12.05 12.21 11.65 11.92 160,181 -0.22(-1.81%)
May 04, 2011 12.39 12.50 12.04 12.14 98,871 -0.25(-2.02%)
May 03, 2011 12.43 12.64 12.26 12.39 295,339 -0.06(-0.48%)
May 02, 2011 12.49 12.49 12.41 12.45 136,747 +0.07(+0.57%)
Apr 29, 2011 12.38 12.57 12.26 12.38 87,550 +0.05(+0.41%)
Apr 28, 2011 12.29 12.35 12.10 12.33 97,050 +0.03(+0.24%)
Apr 27, 2011 12.40 12.46 12.20 12.30 91,712 -0.15(-1.20%)
Apr 26, 2011 12.13 12.56 12.05 12.45 105,015 +0.35(+2.89%)
Apr 25, 2011 12.18 12.29 12.06 12.10 82,024 -0.11(-0.90%)
Apr 21, 2011 11.93 12.24 11.84 12.21 90,021 +0.41(+3.47%)
Apr 20, 2011 11.88 12.03 11.71 11.80 95,221 +0.16(+1.37%)
Apr 19, 2011 11.61 11.89 11.58 11.64 100,540 +0.03(+0.26%)
Apr 18, 2011 11.61 11.76 11.50 11.61 63,177 -0.20(-1.69%)
Apr 15, 2011 11.69 11.85 11.52 11.81 114,295 +0.13(+1.11%)
Apr 14, 2011 11.19 11.77 11.19 11.68 88,746 +0.04(+0.34%)
Apr 13, 2011 11.97 12.11 11.64 11.64 111,048 -0.22(-1.85%)
Apr 12, 2011 11.64 12.02 11.61 11.86 109,968 +0.12(+1.02%)
Apr 11, 2011 11.98 12.00 11.67 11.74 134,733 -0.26(-2.17%)
Apr 08, 2011 12.31 12.48 11.97 12.00 159,604 -0.18(-1.48%)
Apr 07, 2011 12.51 12.55 12.10 12.18 235,436 -0.31(-2.48%)
Apr 06, 2011 12.61 12.72 12.26 12.49 102,498 -0.03(-0.24%)
Apr 05, 2011 12.30 12.60 12.27 12.52 155,336 +0.14(+1.13%)
Apr 04, 2011 12.75 12.84 12.25 12.38 128,755 -0.26(-2.06%)
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.