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 29, 2019 6.110 6.320 6.030 6.160 704,000 +0.20(+3.36%)
Mar 28, 2019 6.030 6.140 5.910 5.960 333,554 -0.06(-1.00%)
Mar 27, 2019 6.010 6.070 5.800 6.020 588,330 +0.00(+0.00%)
Mar 26, 2019 6.100 6.170 5.970 6.020 591,103 -0.02(-0.33%)
Mar 25, 2019 6.020 6.190 5.860 6.040 820,370 -0.01(-0.17%)
Mar 22, 2019 6.340 6.380 5.940 6.050 1,171,100 -0.40(-6.20%)
Mar 21, 2019 6.270 6.480 6.170 6.450 713,493 +0.14(+2.22%)
Mar 20, 2019 6.470 6.470 6.280 6.310 1,349,360 -0.21(-3.22%)
Mar 19, 2019 6.650 6.730 6.390 6.520 972,912 -0.13(-1.95%)
Mar 18, 2019 6.700 6.900 6.590 6.650 931,622 -0.03(-0.45%)
Mar 15, 2019 6.580 6.726 6.540 6.680 1,217,800 +0.13(+1.98%)
Mar 14, 2019 6.650 6.909 6.390 6.550 1,189,650 -0.07(-1.06%)
Mar 13, 2019 6.230 6.637 6.140 6.620 1,415,761 +0.40(+6.43%)
Mar 12, 2019 6.370 6.440 6.190 6.220 969,209 -0.16(-2.51%)
Mar 11, 2019 6.380 6.485 6.250 6.380 934,223 +0.06(+0.95%)
Mar 08, 2019 6.340 6.390 6.210 6.320 573,800 -0.06(-0.94%)
Mar 07, 2019 6.690 6.700 6.370 6.380 983,129 -0.30(-4.49%)
Mar 06, 2019 7.090 7.110 6.600 6.680 1,101,502 -0.39(-5.52%)
Mar 05, 2019 7.320 7.320 7.040 7.070 563,253 -0.23(-3.15%)
Mar 04, 2019 7.140 7.430 7.110 7.300 1,292,136 +0.18(+2.53%)
Mar 01, 2019 7.130 7.325 7.100 7.120 411,600 +0.10(+1.42%)
Feb 28, 2019 7.230 7.260 7.000 7.020 753,470 -0.25(-3.44%)
Feb 27, 2019 7.340 7.380 7.130 7.270 792,048 -0.07(-0.95%)
Feb 26, 2019 7.200 7.430 7.200 7.340 1,280,412 +0.08(+1.10%)
Feb 25, 2019 7.290 7.470 7.205 7.260 946,600 +0.11(+1.54%)
Feb 22, 2019 7.060 7.240 7.010 7.150 783,900 +0.08(+1.13%)
Feb 21, 2019 7.150 7.370 7.010 7.070 1,097,180 -0.10(-1.39%)
Feb 20, 2019 7.100 7.240 6.950 7.170 1,000,928 +0.10(+1.41%)
Feb 19, 2019 7.500 7.500 6.670 7.070 2,568,697 -0.60(-7.82%)
Feb 15, 2019 7.800 7.910 7.610 7.670 828,200 -0.10(-1.29%)
Feb 14, 2019 8.110 8.200 7.750 7.770 1,183,019 -0.37(-4.55%)
Feb 13, 2019 8.210 8.220 8.015 8.140 865,200 -0.04(-0.49%)
Feb 12, 2019 8.160 8.490 8.110 8.180 1,028,256 +0.09(+1.11%)
Feb 11, 2019 8.120 8.200 7.890 8.090 483,718 -0.05(-0.61%)
Feb 08, 2019 8.190 8.300 7.905 8.140 532,500 -0.15(-1.81%)
Feb 07, 2019 8.460 8.505 8.170 8.290 694,758 -0.18(-2.13%)
Feb 06, 2019 8.420 8.690 8.350 8.470 747,584 +0.05(+0.59%)
Feb 05, 2019 8.380 8.590 8.350 8.420 362,965 +0.07(+0.84%)
Feb 04, 2019 8.310 8.490 8.150 8.350 610,586 +0.07(+0.85%)
Feb 01, 2019 8.160 8.430 8.110 8.280 436,800 +0.12(+1.47%)
Jan 31, 2019 8.060 8.220 8.020 8.160 1,221,575 +0.07(+0.87%)
Jan 30, 2019 7.950 8.165 7.820 8.090 552,776 +0.17(+2.15%)
Jan 29, 2019 7.940 7.980 7.720 7.920 774,470 -0.01(-0.13%)
Jan 28, 2019 7.940 8.010 7.815 7.930 419,603 -0.10(-1.25%)
Jan 25, 2019 8.010 8.150 7.950 8.030 752,700 +0.12(+1.52%)
Jan 24, 2019 7.940 8.045 7.830 7.910 443,991 +0.03(+0.38%)
Jan 23, 2019 8.110 8.205 7.760 7.880 665,662 -0.16(-1.99%)
Jan 22, 2019 7.780 8.150 7.730 8.040 807,219 +0.18(+2.29%)
Jan 18, 2019 7.640 8.420 7.590 7.860 1,206,400 +0.33(+4.38%)
Jan 17, 2019 7.280 7.540 7.210 7.530 1,007,112 -0.15(-1.95%)
Jan 16, 2019 7.690 7.899 7.670 7.680 376,731 -0.02(-0.26%)
Jan 15, 2019 7.760 7.845 7.470 7.700 499,253 -0.06(-0.77%)
Jan 14, 2019 7.660 7.870 7.510 7.760 568,559 -0.04(-0.51%)
Jan 11, 2019 7.730 7.840 7.570 7.800 574,300 +0.00(+0.00%)
Jan 10, 2019 7.920 7.950 7.630 7.800 630,901 -0.18(-2.26%)
Jan 09, 2019 7.890 8.100 7.820 7.980 897,819 +0.11(+1.40%)
Jan 08, 2019 8.090 8.100 7.720 7.870 981,265 -0.18(-2.24%)
Jan 07, 2019 7.860 8.110 7.680 8.050 1,103,110 +0.23(+2.94%)
Jan 04, 2019 7.750 7.840 7.560 7.820 708,300 +0.22(+2.89%)
Jan 03, 2019 7.540 7.850 7.380 7.600 921,754 +0.05(+0.66%)
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.