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 (%)
Dec 29, 2017 19.30 19.30 19.30 0 -0.10(-0.52%)
Dec 28, 2017 19.40 19.45 19.23 19.40 415,674 +0.15(+0.78%)
Dec 27, 2017 19.55 19.55 19.12 19.25 926,805 -0.35(-1.79%)
Dec 26, 2017 19.15 19.80 19.15 19.60 516,677 +0.50(+2.62%)
Dec 22, 2017 19.65 19.65 18.85 19.10 560,139 -0.50(-2.55%)
Dec 21, 2017 19.65 19.65 19.50 19.60 380,441 +0.00(+0.00%)
Dec 20, 2017 19.55 19.65 19.38 19.60 805,705 +0.15(+0.77%)
Dec 19, 2017 19.45 19.55 19.30 19.45 454,459 +0.00(+0.00%)
Dec 18, 2017 19.65 19.70 19.35 19.45 890,967 -0.20(-1.02%)
Dec 15, 2017 19.35 19.88 19.30 19.65 875,316 +0.35(+1.81%)
Dec 14, 2017 19.25 19.70 19.00 19.30 993,335 +0.00(+0.00%)
Dec 13, 2017 18.90 19.55 18.90 19.30 1,279,036 +0.40(+2.12%)
Dec 12, 2017 19.35 19.55 18.32 18.90 4,285,342 -1.70(-8.25%)
Dec 11, 2017 20.10 21.20 20.10 20.60 1,070,767 +0.60(+3.00%)
Dec 08, 2017 19.40 20.35 19.20 20.00 1,324,913 +0.00(+0.00%)
Dec 07, 2017 17.75 19.40 17.40 2,391,939 +0.00(+0.00%)
Dec 06, 2017 16.15 16.70 16.05 16.60 995,359 +0.45(+2.79%)
Dec 05, 2017 16.35 16.45 15.97 16.15 783,051 -0.25(-1.52%)
Dec 04, 2017 16.50 16.50 16.35 16.40 697,215 -0.05(-0.30%)
Dec 01, 2017 16.65 16.70 16.25 16.45 568,259 -0.25(-1.50%)
Nov 30, 2017 16.60 16.75 16.45 16.70 732,871 +0.25(+1.52%)
Nov 29, 2017 16.50 16.60 16.30 16.45 931,841 +0.00(+0.00%)
Nov 28, 2017 16.50 16.77 16.30 16.45 851,170 +0.00(+0.00%)
Nov 27, 2017 16.55 16.65 16.35 16.45 252,726 -0.15(-0.90%)
Nov 24, 2017 16.55 16.65 16.45 16.60 96,415 +0.15(+0.91%)
Nov 22, 2017 16.45 16.70 16.40 16.45 256,421 +0.00(+0.00%)
Nov 21, 2017 16.35 16.55 16.25 16.45 253,631 +0.15(+0.92%)
Nov 20, 2017 16.10 16.35 16.10 16.30 251,255 +0.25(+1.56%)
Nov 17, 2017 15.85 16.18 15.85 16.05 266,963 +0.15(+0.94%)
Nov 16, 2017 15.80 16.15 15.70 15.90 435,239 +0.20(+1.27%)
Nov 15, 2017 15.75 15.95 15.60 15.70 331,598 -0.15(-0.95%)
Nov 14, 2017 15.65 15.88 15.55 15.85 256,871 +0.15(+0.96%)
Nov 13, 2017 15.75 15.95 15.60 15.70 336,604 -0.15(-0.95%)
Nov 10, 2017 15.80 16.00 15.75 15.85 230,271 +0.00(+0.00%)
Nov 09, 2017 15.80 15.90 15.65 15.85 324,415 -0.15(-0.94%)
Nov 08, 2017 15.65 16.05 15.65 16.00 364,917 +0.25(+1.59%)
Nov 07, 2017 15.95 16.02 15.65 15.75 281,559 -0.20(-1.25%)
Nov 06, 2017 15.85 16.09 15.70 15.95 332,108 +0.15(+0.95%)
Nov 03, 2017 15.80 16.00 15.75 15.80 325,803 +0.00(+0.00%)
Nov 02, 2017 15.75 16.00 15.55 15.80 486,051 -0.05(-0.32%)
Nov 01, 2017 16.00 16.10 15.70 15.85 324,663 -0.10(-0.63%)
Oct 31, 2017 15.70 16.05 15.70 15.95 327,974 +0.30(+1.92%)
Oct 30, 2017 15.50 15.78 15.45 15.65 319,652 +0.10(+0.64%)
Oct 27, 2017 15.75 15.80 15.45 15.55 346,892 -0.25(-1.58%)
Oct 26, 2017 15.45 15.80 15.45 15.80 310,725 +0.40(+2.60%)
Oct 25, 2017 15.60 15.65 15.25 15.40 168,682 -0.30(-1.91%)
Oct 24, 2017 15.60 15.70 15.55 15.70 201,745 +0.10(+0.64%)
Oct 23, 2017 15.60 15.75 15.55 15.60 154,907 -0.05(-0.32%)
Oct 20, 2017 15.65 15.85 15.55 15.65 241,113 +0.10(+0.64%)
Oct 19, 2017 15.65 15.70 15.40 15.55 252,861 -0.05(-0.32%)
Oct 18, 2017 15.45 15.65 15.35 15.60 350,512 +0.30(+1.96%)
Oct 17, 2017 15.65 15.80 15.25 15.30 915,120 -0.40(-2.55%)
Oct 16, 2017 15.75 15.95 15.55 15.70 220,889 -0.05(-0.32%)
Oct 13, 2017 15.85 15.95 15.75 15.75 183,893 +0.00(+0.00%)
Oct 12, 2017 15.70 15.95 15.70 15.75 227,823 -0.05(-0.32%)
Oct 11, 2017 16.45 16.45 15.65 15.80 705,092 +0.20(+1.28%)
Oct 10, 2017 15.50 15.75 15.45 15.60 211,797 +0.10(+0.65%)
Oct 09, 2017 15.85 15.95 15.38 15.50 314,300 -0.35(-2.21%)
Oct 06, 2017 15.45 15.85 15.45 15.85 627,371 +0.30(+1.93%)
Oct 05, 2017 15.90 16.05 15.50 15.55 1,173,970 -0.35(-2.20%)
Oct 04, 2017 15.90 16.05 15.80 15.90 215,072 +0.05(+0.32%)
Oct 03, 2017 15.70 15.95 15.50 15.85 586,207 +0.25(+1.60%)
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.