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 (%)
Mar 31, 2015 16.94 17.33 16.94 17.28 294,628 +0.13(+0.76%)
Mar 30, 2015 17.13 17.23 17.08 17.15 208,131 +0.02(+0.12%)
Mar 27, 2015 17.22 17.32 16.96 17.13 162,486 -0.13(-0.75%)
Mar 26, 2015 17.17 17.49 17.09 17.26 207,583 +0.00(+0.00%)
Mar 25, 2015 17.25 17.61 17.22 17.26 428,125 -0.04(-0.23%)
Mar 24, 2015 17.52 17.59 17.23 17.30 208,844 -0.29(-1.65%)
Mar 23, 2015 17.37 17.60 17.27 17.59 148,172 +0.15(+0.86%)
Mar 20, 2015 17.21 17.54 17.13 17.44 380,661 +0.34(+1.99%)
Mar 19, 2015 16.91 17.14 16.88 17.10 276,279 +0.08(+0.47%)
Mar 18, 2015 16.83 17.35 16.60 17.02 295,514 +0.11(+0.65%)
Mar 17, 2015 16.48 16.97 16.48 16.91 264,828 +0.30(+1.81%)
Mar 16, 2015 16.71 16.86 16.50 16.61 238,686 -0.09(-0.54%)
Mar 13, 2015 17.08 17.08 16.32 16.70 345,373 -0.22(-1.30%)
Mar 12, 2015 17.47 17.74 16.64 16.92 497,931 +0.03(+0.18%)
Mar 11, 2015 17.09 17.65 16.52 16.89 936,650 +1.08(+6.83%)
Mar 10, 2015 16.03 16.35 15.77 15.81 315,410 -0.44(-2.71%)
Mar 09, 2015 16.38 16.41 16.23 16.25 118,286 -0.08(-0.49%)
Mar 06, 2015 16.57 16.74 16.31 16.33 113,697 -0.42(-2.51%)
Mar 05, 2015 16.78 16.90 16.60 16.75 103,566 -0.01(-0.06%)
Mar 04, 2015 16.90 16.97 16.74 16.76 129,461 -0.24(-1.41%)
Mar 03, 2015 16.98 17.12 16.85 17.00 225,054 -0.02(-0.12%)
Mar 02, 2015 16.85 17.27 16.81 17.02 230,311 +0.18(+1.07%)
Feb 27, 2015 16.81 17.05 16.80 16.84 188,883 -0.06(-0.36%)
Feb 26, 2015 16.70 17.00 16.56 16.90 388,204 +0.16(+0.96%)
Feb 25, 2015 16.71 16.89 16.31 16.74 324,439 -0.02(-0.12%)
Feb 24, 2015 16.82 17.04 16.75 16.76 207,777 -0.10(-0.59%)
Feb 23, 2015 17.20 17.29 16.76 16.86 329,798 -0.39(-2.26%)
Feb 20, 2015 17.26 17.44 16.87 17.25 307,650 -0.25(-1.43%)
Feb 19, 2015 17.20 17.53 17.20 17.50 103,163 +0.27(+1.57%)
Feb 18, 2015 17.20 17.39 17.19 17.23 77,337 +0.03(+0.17%)
Feb 17, 2015 17.38 17.46 17.02 17.20 232,491 -0.22(-1.26%)
Feb 13, 2015 17.10 17.42 17.42 17.42 327,000 +0.32(+1.87%)
Feb 12, 2015 16.87 17.10 16.67 17.10 313,201 +0.38(+2.27%)
Feb 11, 2015 16.81 17.00 16.70 16.72 112,021 -0.12(-0.71%)
Feb 10, 2015 16.73 17.06 16.61 16.84 208,807 +0.28(+1.69%)
Feb 09, 2015 16.45 16.82 16.43 16.56 206,190 +0.00(+0.00%)
Feb 06, 2015 16.36 16.65 16.27 16.56 233,813 +0.26(+1.60%)
Feb 05, 2015 16.11 16.35 15.70 16.30 304,694 +0.24(+1.49%)
Feb 04, 2015 16.16 16.49 16.00 16.06 130,456 -0.22(-1.35%)
Feb 03, 2015 15.68 16.34 15.68 16.28 233,722 +0.67(+4.29%)
Feb 02, 2015 15.52 15.62 15.24 15.61 317,409 +0.18(+1.17%)
Jan 30, 2015 15.59 15.97 15.39 15.43 163,912 -0.36(-2.28%)
Jan 29, 2015 15.80 16.07 15.66 15.79 222,420 +0.03(+0.19%)
Jan 28, 2015 16.43 16.49 15.70 15.76 126,226 -0.54(-3.31%)
Jan 27, 2015 16.25 16.48 16.04 16.30 114,503 -0.11(-0.67%)
Jan 26, 2015 16.27 16.56 16.02 16.41 154,231 +0.28(+1.74%)
Jan 23, 2015 16.25 16.34 16.07 16.13 63,917 -0.11(-0.68%)
Jan 22, 2015 16.17 16.44 15.89 16.24 86,068 +0.20(+1.25%)
Jan 21, 2015 15.71 16.19 15.71 16.04 191,972 +0.26(+1.65%)
Jan 20, 2015 16.02 16.21 15.55 15.78 196,258 -0.27(-1.68%)
Jan 16, 2015 15.65 16.29 15.59 16.05 166,921 +0.29(+1.84%)
Jan 15, 2015 16.49 16.49 15.65 15.76 173,599 -0.73(-4.43%)
Jan 14, 2015 16.39 16.69 16.31 16.49 125,641 -0.17(-1.02%)
Jan 13, 2015 16.74 17.03 16.33 16.66 191,894 +0.03(+0.18%)
Jan 12, 2015 16.39 16.65 15.99 16.63 285,577 +0.18(+1.09%)
Jan 09, 2015 16.20 16.66 16.10 16.45 317,592 +0.23(+1.42%)
Jan 08, 2015 15.89 16.59 15.72 16.22 714,916 +0.44(+2.79%)
Jan 07, 2015 16.62 16.76 15.45 15.78 462,653 -0.77(-4.65%)
Jan 06, 2015 17.52 17.52 16.52 16.55 246,924 -0.98(-5.59%)
Jan 05, 2015 18.08 18.08 17.38 17.53 149,621 -0.73(-4.00%)
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.