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, 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%)
Jun 01, 2017 16.65 16.95 16.50 16.95 244,999 +0.30(+1.80%)
May 31, 2017 16.65 16.75 16.35 16.65 283,849 +0.00(+0.00%)
May 30, 2017 16.70 16.90 16.50 16.65 285,008 -0.10(-0.60%)
May 26, 2017 16.60 16.80 16.45 16.75 220,193 +0.15(+0.90%)
May 25, 2017 16.55 16.70 16.43 16.60 209,684 +0.10(+0.61%)
May 24, 2017 16.90 16.90 16.25 16.50 602,866 -0.40(-2.37%)
May 23, 2017 16.80 17.25 16.75 16.90 378,708 +0.20(+1.20%)
May 22, 2017 17.00 17.10 16.70 16.70 256,410 -0.30(-1.76%)
May 19, 2017 16.65 17.10 16.65 17.00 238,475 +0.35(+2.10%)
May 18, 2017 16.75 16.85 16.55 16.65 283,700 -0.10(-0.60%)
May 17, 2017 16.70 16.95 16.55 16.75 478,806 -0.20(-1.18%)
May 16, 2017 17.05 17.10 16.80 16.95 190,894 -0.15(-0.88%)
May 15, 2017 16.95 17.15 16.70 17.10 334,711 +0.20(+1.18%)
May 12, 2017 17.15 17.20 16.77 16.90 319,590 -0.35(-2.03%)
May 11, 2017 17.15 17.30 16.90 17.25 215,167 +0.00(+0.00%)
May 10, 2017 17.30 17.40 17.00 17.25 298,644 -0.10(-0.58%)
May 09, 2017 17.05 17.40 17.05 17.35 424,746 +0.25(+1.46%)
May 08, 2017 17.35 17.45 17.10 17.10 205,825 -0.30(-1.72%)
May 05, 2017 17.55 17.65 17.30 17.40 200,769 -0.10(-0.57%)
May 04, 2017 17.70 17.75 17.40 17.50 217,705 -0.15(-0.85%)
May 03, 2017 17.60 17.75 17.45 17.65 222,958 +0.00(+0.00%)
May 02, 2017 17.60 17.90 17.60 17.65 193,210 +0.05(+0.28%)
May 01, 2017 17.60 17.95 17.60 17.60 244,194 +0.10(+0.57%)
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%)
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.