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 (%)
Apr 30, 2019 5.680 5.770 5.520 5.720 677,982 -0.01(-0.17%)
Apr 29, 2019 5.530 5.850 5.520 5.730 491,670 +0.19(+3.43%)
Apr 26, 2019 5.460 5.600 5.430 5.540 267,700 +0.04(+0.73%)
Apr 25, 2019 5.850 5.850 5.390 5.500 727,440 -0.39(-6.62%)
Apr 24, 2019 5.690 5.980 5.660 5.890 493,815 +0.19(+3.33%)
Apr 23, 2019 5.580 5.760 5.480 5.700 545,810 +0.15(+2.70%)
Apr 22, 2019 5.700 5.780 5.530 5.550 345,583 -0.19(-3.31%)
Apr 18, 2019 5.760 5.865 5.650 5.740 382,200 -0.05(-0.86%)
Apr 17, 2019 5.880 5.880 5.660 5.790 439,666 -0.03(-0.52%)
Apr 16, 2019 5.900 5.945 5.790 5.820 384,201 -0.07(-1.19%)
Apr 15, 2019 6.040 6.100 5.830 5.890 617,038 -0.19(-3.13%)
Apr 12, 2019 6.190 6.280 6.030 6.080 375,000 -0.08(-1.30%)
Apr 11, 2019 6.220 6.260 6.075 6.160 264,978 -0.06(-0.96%)
Apr 10, 2019 6.270 6.310 6.060 6.220 417,195 +0.05(+0.81%)
Apr 09, 2019 6.480 6.500 6.150 6.170 538,004 -0.37(-5.66%)
Apr 08, 2019 6.610 6.680 6.500 6.540 386,935 -0.10(-1.51%)
Apr 05, 2019 6.620 6.700 6.490 6.640 729,000 +0.04(+0.61%)
Apr 04, 2019 6.230 6.670 6.230 6.600 698,535 +0.38(+6.11%)
Apr 03, 2019 6.250 6.330 6.110 6.220 743,379 +0.03(+0.48%)
Apr 02, 2019 6.350 6.410 6.150 6.190 1,045,380 -0.18(-2.83%)
Apr 01, 2019 6.220 6.450 6.220 6.370 539,651 +0.21(+3.41%)
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%)
Jan 02, 2019 7.220 7.740 7.140 7.550 1,466,821 +0.30(+4.14%)
Dec 31, 2018 7.420 7.420 6.960 7.250 835,100 -0.16(-2.16%)
Dec 28, 2018 7.250 7.520 7.150 7.410 1,109,600 +0.09(+1.23%)
Dec 27, 2018 7.250 7.370 7.050 7.320 1,717,507 +0.06(+0.83%)
Dec 26, 2018 6.960 7.260 6.660 7.260 2,032,991 +0.28(+4.01%)
Dec 24, 2018 7.110 7.250 6.710 6.980 1,298,600 -0.23(-3.19%)
Dec 21, 2018 7.320 7.510 7.010 7.210 3,316,900 -0.13(-1.77%)
Dec 20, 2018 8.150 8.360 7.215 7.340 2,632,977 -1.00(-11.99%)
Dec 19, 2018 10.25 10.25 8.270 8.340 1,817,301 -1.39(-14.29%)
Dec 18, 2018 9.800 10.24 9.690 9.730 1,236,220 +0.05(+0.52%)
Dec 17, 2018 9.790 10.18 9.660 9.680 897,058 -0.14(-1.43%)
Dec 14, 2018 10.27 10.45 9.760 9.820 787,700 -0.54(-5.21%)
Dec 13, 2018 10.76 10.78 10.30 10.36 477,398 -0.34(-3.18%)
Dec 12, 2018 10.56 10.90 10.47 10.70 827,115 +0.26(+2.49%)
Dec 11, 2018 10.98 11.17 10.43 10.44 786,665 -0.38(-3.51%)
Dec 10, 2018 10.53 11.05 10.50 10.82 841,577 +0.33(+3.15%)
Dec 07, 2018 10.83 11.23 10.46 10.49 796,200 -0.32(-2.96%)
Dec 06, 2018 10.32 10.84 10.21 10.81 597,235 +0.26(+2.46%)
Dec 04, 2018 11.59 11.59 10.53 10.55 819,100 -1.16(-9.91%)
Dec 03, 2018 11.40 11.78 11.25 11.71 747,148 +0.36(+3.17%)
Nov 30, 2018 11.13 11.52 11.01 11.35 571,400 +0.24(+2.16%)
Nov 29, 2018 10.90 11.27 10.76 11.11 505,724 +0.12(+1.09%)
Nov 28, 2018 10.57 10.99 10.24 10.99 568,358 +0.40(+3.78%)
Nov 27, 2018 10.81 10.88 10.48 10.59 384,908 -0.34(-3.11%)
Nov 26, 2018 11.16 11.26 10.86 10.93 372,071 -0.13(-1.18%)
Nov 23, 2018 11.10 11.41 11.04 11.06 166,300 -0.13(-1.16%)
Nov 21, 2018 11.19 11.19 11.19 0 +0.17(+1.54%)
Nov 20, 2018 11.19 11.32 10.93 11.02 372,780 -0.36(-3.16%)
Nov 19, 2018 12.06 12.12 11.28 11.38 443,091 -0.78(-6.41%)
Nov 16, 2018 12.15 12.22 12.00 12.16 307,000 -0.09(-0.73%)
Nov 15, 2018 12.25 12.28 12.01 12.25 418,999 -0.10(-0.81%)
Nov 14, 2018 12.30 12.49 12.21 12.35 342,356 +0.12(+0.98%)
Nov 13, 2018 12.04 12.48 12.04 12.23 264,090 +0.25(+2.09%)
Nov 12, 2018 12.53 12.53 11.95 11.98 446,687 -0.55(-4.39%)
Nov 09, 2018 13.03 13.09 12.50 12.53 320,800 -0.63(-4.79%)
Nov 08, 2018 13.70 13.70 13.06 13.16 332,741 -0.58(-4.22%)
Nov 07, 2018 13.73 13.82 13.47 13.74 347,695 +0.14(+1.03%)
Nov 06, 2018 12.90 13.61 12.88 13.60 493,325 +0.66(+5.10%)
Nov 05, 2018 12.96 13.16 12.76 12.94 356,626 -0.07(-0.54%)
Nov 02, 2018 12.81 13.01 12.65 13.01 398,600 +0.28(+2.20%)
Nov 01, 2018 12.33 12.84 12.19 12.73 587,035 +0.48(+3.92%)
Oct 31, 2018 12.75 12.75 12.22 12.25 757,049 -0.32(-2.55%)
Oct 30, 2018 12.12 12.63 11.95 12.57 733,993 +0.39(+3.20%)
Oct 29, 2018 12.66 12.75 12.01 12.18 635,642 -0.27(-2.17%)
Oct 26, 2018 12.93 12.93 12.30 12.45 918,300 -0.65(-4.96%)
Oct 25, 2018 13.00 13.21 12.88 13.10 612,986 +0.25(+1.95%)
Oct 24, 2018 13.98 14.03 12.82 12.85 834,712 -1.19(-8.48%)
Oct 23, 2018 13.97 14.16 13.81 14.04 552,975 -0.17(-1.20%)
Oct 22, 2018 14.12 14.30 14.02 14.21 448,299 +0.10(+0.71%)
Oct 19, 2018 14.16 14.54 14.07 14.11 386,600 -0.06(-0.42%)
Oct 18, 2018 14.45 14.45 14.00 14.17 473,795 -0.32(-2.21%)
Oct 17, 2018 14.78 14.82 14.42 14.49 588,439 -0.44(-2.95%)
Oct 16, 2018 14.70 14.93 14.29 14.93 630,367 +0.34(+2.33%)
Oct 15, 2018 14.67 14.72 14.36 14.59 363,885 -0.10(-0.68%)
Oct 12, 2018 15.10 15.21 14.54 14.69 497,900 -0.19(-1.28%)
Oct 11, 2018 14.83 15.44 14.83 14.88 527,183 -0.02(-0.13%)
Oct 10, 2018 15.19 15.21 14.73 14.90 649,105 -0.35(-2.30%)
Oct 09, 2018 15.22 15.31 15.09 15.25 222,221 -0.03(-0.20%)
Oct 08, 2018 15.17 15.38 15.08 15.28 189,596 +0.04(+0.26%)
Oct 05, 2018 15.60 15.65 15.10 15.24 487,900 -0.40(-2.56%)
Oct 04, 2018 15.71 15.82 15.51 15.64 360,100 -0.05(-0.32%)
Oct 03, 2018 15.62 15.80 15.40 15.69 439,762 +0.11(+0.71%)
Oct 02, 2018 15.62 15.74 15.51 15.58 409,088 -0.05(-0.32%)
Oct 01, 2018 15.21 15.84 15.18 15.63 830,046 +0.48(+3.17%)
Sep 28, 2018 15.30 15.50 15.10 15.15 197,100 -0.15(-0.98%)
Sep 27, 2018 15.35 15.45 15.25 15.30 254,756 +0.00(+0.00%)
Sep 26, 2018 15.65 15.80 15.10 15.30 314,153 -0.35(-2.24%)
Sep 25, 2018 15.50 15.80 15.50 15.65 379,749 +0.15(+0.97%)
Sep 24, 2018 15.80 15.80 15.45 15.50 214,931 -0.30(-1.90%)
Sep 21, 2018 16.10 16.15 15.65 15.80 545,800 -0.25(-1.56%)
Sep 20, 2018 15.80 16.15 15.60 16.05 383,022 +0.35(+2.23%)
Sep 19, 2018 15.60 15.80 15.50 15.70 348,052 +0.15(+0.96%)
Sep 18, 2018 15.80 15.80 15.45 15.55 455,163 -0.20(-1.27%)
Sep 17, 2018 16.20 16.20 15.70 15.75 314,666 -0.45(-2.78%)
Sep 14, 2018 16.30 16.50 16.10 16.20 308,300 -0.15(-0.92%)
Sep 13, 2018 16.60 16.73 16.25 16.35 251,500 -0.20(-1.21%)
Sep 12, 2018 16.30 16.65 16.15 16.55 363,412 +0.15(+0.91%)
Sep 11, 2018 16.35 16.60 16.20 16.40 385,691 -0.05(-0.30%)
Sep 10, 2018 16.60 16.75 16.35 16.45 561,847 -0.05(-0.30%)
Sep 07, 2018 16.65 16.70 16.20 16.50 376,400 -0.10(-0.60%)
Sep 06, 2018 16.90 17.00 16.50 16.60 581,286 -0.30(-1.78%)
Sep 05, 2018 17.05 17.25 16.80 16.90 1,023,760 -0.05(-0.29%)
Sep 04, 2018 16.90 17.00 16.45 16.95 682,608 +0.05(+0.30%)
Aug 31, 2018 16.90 16.90 16.90 0 -0.20(-1.17%)
Aug 30, 2018 15.85 17.20 15.73 17.10 1,411,559 +1.25(+7.89%)
Aug 29, 2018 16.70 16.90 15.40 15.85 1,558,525 +0.20(+1.28%)
Aug 28, 2018 15.60 15.80 15.32 15.65 771,406 +0.05(+0.32%)
Aug 27, 2018 15.50 15.65 15.35 15.60 492,956 +0.30(+1.96%)
Aug 24, 2018 15.20 15.50 15.20 15.30 363,200 +0.15(+0.99%)
Aug 23, 2018 15.25 15.40 15.05 15.15 393,931 -0.05(-0.33%)
Aug 22, 2018 15.25 15.40 15.15 15.20 325,840 -0.10(-0.65%)
Aug 21, 2018 14.90 15.70 14.90 15.30 821,561 +0.45(+3.03%)
Aug 20, 2018 14.65 15.10 14.65 14.85 598,863 +0.30(+2.06%)
Aug 17, 2018 14.55 14.80 14.47 14.55 470,300 -0.05(-0.34%)
Aug 16, 2018 14.20 14.90 14.20 14.60 1,009,566 +0.45(+3.18%)
Aug 15, 2018 14.60 14.60 13.97 14.15 597,489 -0.45(-3.08%)
Aug 14, 2018 14.50 14.85 14.40 14.60 589,817 +0.15(+1.04%)
Aug 13, 2018 14.75 14.75 14.25 14.45 944,629 -0.30(-2.03%)
Aug 10, 2018 14.90 14.90 14.45 14.75 700,400 -0.20(-1.34%)
Aug 09, 2018 15.15 15.30 14.88 14.95 622,654 -0.20(-1.32%)
Aug 08, 2018 15.20 15.47 15.00 15.15 913,493 +0.00(+0.00%)
Aug 07, 2018 15.25 15.25 14.95 15.15 859,479 +0.00(+0.00%)
Aug 06, 2018 15.50 15.53 14.95 15.15 1,136,127 -0.40(-2.57%)
Aug 03, 2018 15.95 15.95 15.26 15.55 934,100 -0.30(-1.89%)
Aug 02, 2018 15.80 16.05 15.78 15.85 596,630 -0.05(-0.31%)
Aug 01, 2018 15.95 16.00 15.70 15.90 593,355 -0.05(-0.31%)
Jul 31, 2018 15.55 16.10 15.50 15.95 646,583 +0.50(+3.24%)
Jul 30, 2018 15.50 15.70 15.35 15.45 445,890 +0.00(+0.00%)
Jul 27, 2018 15.70 15.90 15.25 15.45 401,300 -0.25(-1.59%)
Jul 26, 2018 15.50 15.70 15.15 15.70 755,905 +0.10(+0.64%)
Jul 25, 2018 15.80 15.95 15.40 15.60 1,007,350 -0.15(-0.95%)
Jul 24, 2018 16.00 16.15 15.55 15.75 1,827,812 -0.30(-1.87%)
Jul 23, 2018 16.60 16.65 16.00 16.05 1,098,697 -0.55(-3.31%)
Jul 20, 2018 16.90 17.25 16.05 16.60 1,496,644 -0.90(-5.14%)
Jul 19, 2018 18.05 18.10 17.05 17.50 1,158,770 -0.65(-3.58%)
Jul 18, 2018 20.65 20.65 18.05 18.15 1,230,841 -2.55(-12.32%)
Jul 17, 2018 20.50 20.80 20.25 20.70 158,950 +0.15(+0.73%)
Jul 16, 2018 20.90 20.90 20.45 20.55 157,281 -0.30(-1.44%)
Jul 13, 2018 20.65 20.95 20.50 20.85 222,287 +0.15(+0.72%)
Jul 12, 2018 21.15 21.20 20.73 20.70 474,691 -0.35(-1.66%)
Jul 11, 2018 20.85 21.25 20.59 21.05 292,838 +0.00(+0.00%)
Jul 10, 2018 21.50 21.55 20.90 21.05 214,401 -0.45(-2.09%)
Jul 09, 2018 21.25 21.55 21.15 21.50 270,682 +0.25(+1.18%)
Jul 06, 2018 21.50 21.56 21.15 21.25 171,296 -0.25(-1.16%)
Jul 05, 2018 21.15 21.60 21.00 21.50 376,581 +0.45(+2.14%)
Jul 03, 2018 21.05 21.05 21.05 0 -0.25(-1.17%)
Jul 02, 2018 20.80 21.30 20.50 21.30 605,874 +0.30(+1.43%)
Jun 29, 2018 21.25 21.45 20.93 21.00 235,450 -0.10(-0.47%)
Jun 28, 2018 20.95 21.30 20.50 21.10 421,162 +0.25(+1.20%)
Jun 27, 2018 21.00 21.15 20.70 20.85 431,470 -0.20(-0.95%)
Jun 26, 2018 20.70 21.10 20.35 21.05 449,388 +0.45(+2.18%)
Jun 25, 2018 20.85 20.93 20.25 20.60 769,784 -0.45(-2.14%)
Jun 22, 2018 21.60 21.80 20.68 21.05 884,465 -0.30(-1.41%)
Jun 21, 2018 21.85 21.90 21.20 21.35 574,495 -0.50(-2.29%)
Jun 20, 2018 22.10 22.60 21.65 21.85 377,812 +0.00(+0.00%)
Jun 19, 2018 21.75 22.05 21.55 21.85 377,376 -0.10(-0.46%)
Jun 18, 2018 21.80 22.05 21.60 21.95 438,249 +0.10(+0.46%)
Jun 15, 2018 22.15 21.66 21.85 424,362 -0.30(-1.35%)
Jun 14, 2018 22.00 22.15 21.70 22.15 484,662 +0.15(+0.68%)
Jun 13, 2018 22.10 22.12 21.80 22.00 464,660 -0.10(-0.45%)
Jun 12, 2018 22.55 22.70 21.95 22.10 554,358 -0.40(-1.78%)
Jun 11, 2018 23.15 23.35 21.65 22.50 819,978 -0.50(-2.17%)
Jun 08, 2018 22.70 23.25 22.55 23.00 834,213 +0.35(+1.55%)
Jun 07, 2018 22.00 23.25 21.95 22.65 1,446,086 +1.20(+5.59%)
Jun 06, 2018 20.25 21.45 1,879,243 +2.05(+10.57%)
Jun 05, 2018 19.10 19.65 19.05 19.40 791,961 +0.30(+1.57%)
Jun 04, 2018 18.80 19.10 18.60 19.10 295,662 +0.35(+1.87%)
Jun 01, 2018 19.30 19.45 18.65 18.75 404,833 -0.40(-2.09%)
May 31, 2018 19.45 19.45 19.00 19.15 245,054 -0.25(-1.29%)
May 30, 2018 19.10 19.45 19.10 19.40 239,567 +0.45(+2.37%)
May 29, 2018 19.10 19.10 18.76 18.95 256,811 -0.20(-1.04%)
May 25, 2018 19.15 19.15 19.15 0 +0.10(+0.52%)
May 24, 2018 18.85 19.15 18.70 19.05 246,353 +0.25(+1.33%)
May 23, 2018 18.75 19.00 18.68 18.80 181,509 -0.05(-0.27%)
May 22, 2018 19.00 19.40 18.80 18.85 240,564 -0.15(-0.79%)
May 21, 2018 18.80 19.07 18.70 19.00 258,660 +0.30(+1.60%)
May 18, 2018 18.60 18.70 18.48 18.70 475,096 +0.15(+0.81%)
May 17, 2018 18.45 18.60 18.43 18.55 265,486 +0.15(+0.82%)
May 16, 2018 18.25 18.50 18.15 18.40 207,843 +0.20(+1.10%)
May 15, 2018 18.15 18.25 17.95 18.20 241,639 +0.00(+0.00%)
May 14, 2018 18.55 18.55 18.15 18.20 163,877 -0.30(-1.62%)
May 11, 2018 18.60 18.73 18.40 18.50 198,871 -0.05(-0.27%)
May 10, 2018 18.55 18.62 18.25 18.55 248,361 +0.05(+0.27%)
May 09, 2018 18.40 18.60 18.23 18.50 229,348 +0.15(+0.82%)
May 08, 2018 18.15 18.50 18.15 18.35 284,266 +0.20(+1.10%)
May 07, 2018 17.90 18.20 17.65 18.15 374,984 +0.35(+1.97%)
May 04, 2018 17.45 17.90 17.35 17.80 164,858 +0.25(+1.42%)
May 03, 2018 17.60 17.68 17.30 17.55 228,983 -0.10(-0.57%)
May 02, 2018 17.85 17.90 17.65 17.65 300,212 -0.20(-1.12%)
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.