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, 2010 8.370 8.960 8.310 8.370 2,157 -0.44(-4.99%)
Jun 29, 2010 8.840 8.975 8.720 8.810 441,578 -0.04(-0.45%)
Jun 25, 2010 8.850 9.120 8.800 8.850 713,816 -0.05(-0.56%)
Jun 24, 2010 9.060 9.150 8.800 8.900 337,980 -0.24(-2.63%)
Jun 23, 2010 9.120 9.330 8.820 9.140 292,343 +0.02(+0.22%)
Jun 22, 2010 9.120 9.960 9.050 9.120 462 -0.75(-7.60%)
Jun 21, 2010 10.13 10.19 9.750 9.870 374,117 +0.02(+0.20%)
Jun 18, 2010 9.850 9.950 9.700 9.850 522,218 +0.04(+0.41%)
Jun 17, 2010 9.600 9.940 9.550 9.810 468,044 +0.32(+3.37%)
Jun 16, 2010 9.360 9.630 9.070 9.490 352,356 +0.05(+0.53%)
Jun 15, 2010 9.440 9.520 9.030 9.440 803 +0.47(+5.24%)
Jun 14, 2010 8.680 9.490 8.590 8.970 901,447 +0.41(+4.79%)
Jun 11, 2010 8.330 8.630 8.110 8.560 624,828 +0.00(+0.00%)
Jun 10, 2010 8.560 9.390 8.090 8.560 746 -0.38(-4.25%)
Jun 09, 2010 9.580 9.900 8.830 8.940 1,183,735 -0.85(-8.68%)
Jun 08, 2010 10.07 10.32 9.600 9.790 1,802 -0.27(-2.68%)
Jun 07, 2010 10.98 10.98 9.970 10.06 472,842 -0.54(-5.09%)
Jun 04, 2010 10.60 11.26 10.55 10.60 366,022 -0.96(-8.30%)
Jun 03, 2010 11.31 11.60 11.16 11.56 191,380 +0.09(+0.78%)
Jun 02, 2010 11.47 11.54 11.02 11.47 187,133 +0.47(+4.27%)
Jun 01, 2010 11.00 11.79 11.00 11.00 652 -0.52(-4.51%)
May 28, 2010 11.52 11.85 11.36 11.52 226,123 -0.21(-1.79%)
May 27, 2010 11.37 11.75 11.17 11.73 295,076 +0.78(+7.12%)
May 26, 2010 10.95 11.60 10.83 10.95 654 -0.12(-1.08%)
May 25, 2010 10.63 11.15 10.45 11.07 437,886 -0.01(-0.09%)
May 24, 2010 11.05 11.57 11.02 11.08 339,730 -0.12(-1.07%)
May 21, 2010 10.50 11.62 10.39 11.20 611,432 +0.46(+4.28%)
May 20, 2010 11.42 11.49 10.70 10.74 458,651 -0.84(-7.25%)
May 19, 2010 12.15 12.15 11.34 11.58 501,767 -0.69(-5.62%)
May 18, 2010 13.28 13.69 12.20 12.27 516,371 -0.78(-5.98%)
May 17, 2010 12.14 13.18 11.62 13.05 562,444 +0.84(+6.88%)
May 14, 2010 12.21 12.95 11.67 12.21 606,624 -0.73(-5.64%)
May 13, 2010 13.06 13.45 12.68 12.94 315,458 -0.06(-0.46%)
May 12, 2010 11.55 13.00 11.55 13.00 396,563 +1.54(+13.44%)
May 11, 2010 11.78 11.93 11.22 11.46 342,731 -0.08(-0.69%)
May 10, 2010 11.77 11.77 11.37 11.54 368,163 +1.16(+11.18%)
May 07, 2010 11.40 11.57 10.03 10.38 801,388 -0.90(-8.02%)
May 06, 2010 11.28 12.63 10.10 11.29 1,341 -1.40(-11.07%)
May 05, 2010 12.54 12.86 12.31 12.69 431,213 -0.39(-2.98%)
May 04, 2010 13.60 13.65 12.90 13.08 299,473 -0.83(-5.97%)
May 03, 2010 13.95 14.02 13.40 13.91 348,814 +0.13(+0.94%)
Apr 30, 2010 14.50 14.74 13.75 13.78 446,970 -0.79(-5.42%)
Apr 29, 2010 14.36 14.60 14.10 14.57 244,212 +0.26(+1.82%)
Apr 28, 2010 14.46 14.84 14.08 14.31 304,371 -0.10(-0.69%)
Apr 27, 2010 15.34 15.39 14.30 14.41 390,151 -0.91(-5.94%)
Apr 26, 2010 15.00 15.95 14.96 15.32 590,632 +0.39(+2.61%)
Apr 23, 2010 14.72 15.06 14.63 14.93 300,450 +0.29(+1.98%)
Apr 22, 2010 14.00 14.66 13.51 14.64 359,985 +0.46(+3.24%)
Apr 21, 2010 14.42 14.50 14.02 14.18 225,985 -0.18(-1.25%)
Apr 20, 2010 14.07 14.45 13.90 14.36 311,998 +0.51(+3.68%)
Apr 19, 2010 14.32 14.55 13.57 13.85 640,304 -0.73(-5.01%)
Apr 16, 2010 14.51 14.98 14.33 14.58 415,568 -0.04(-0.27%)
Apr 15, 2010 14.31 15.17 14.17 14.62 652,089 +0.46(+3.25%)
Apr 14, 2010 13.01 14.47 13.01 14.16 948,285 +1.30(+10.11%)
Apr 13, 2010 12.03 13.10 12.00 12.86 495,100 +0.78(+6.46%)
Apr 12, 2010 11.73 12.20 11.73 12.08 214,486 +0.31(+2.63%)
Apr 09, 2010 11.61 11.79 11.45 11.77 193,519 +0.09(+0.77%)
Apr 08, 2010 11.77 11.77 11.44 11.68 241,117 -0.18(-1.52%)
Apr 07, 2010 11.84 12.12 11.78 11.86 244,878 +0.06(+0.51%)
Apr 06, 2010 11.52 11.99 11.52 11.80 408,271 +0.33(+2.88%)
Apr 05, 2010 11.06 11.57 11.02 11.47 298,425 +0.39(+3.52%)
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.