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, 2015 15.82 15.93 15.47 15.48 432,797 -0.46(-2.89%)
Apr 29, 2015 16.13 16.13 15.75 15.94 73,596 -0.30(-1.85%)
Apr 28, 2015 16.09 16.25 15.85 16.24 87,064 +0.16(+1.00%)
Apr 27, 2015 16.40 16.64 15.87 16.08 218,117 -0.27(-1.65%)
Apr 24, 2015 16.22 16.45 16.10 16.35 101,791 +0.18(+1.11%)
Apr 23, 2015 16.45 16.45 16.16 16.17 174,559 -0.34(-2.06%)
Apr 22, 2015 16.56 16.68 16.28 16.51 102,151 -0.01(-0.06%)
Apr 21, 2015 16.79 17.07 16.48 16.52 85,041 -0.25(-1.49%)
Apr 20, 2015 16.99 17.30 16.76 16.77 140,572 -0.16(-0.95%)
Apr 17, 2015 16.91 17.09 16.73 16.93 224,853 -0.15(-0.88%)
Apr 16, 2015 17.17 17.26 16.94 17.08 167,099 -0.16(-0.93%)
Apr 15, 2015 17.36 17.40 17.18 17.24 96,126 -0.03(-0.17%)
Apr 14, 2015 17.01 17.29 16.82 17.27 225,629 +0.34(+2.01%)
Apr 13, 2015 16.68 16.96 16.68 16.93 169,313 +0.22(+1.32%)
Apr 10, 2015 16.51 16.76 16.39 16.71 212,248 +0.23(+1.40%)
Apr 09, 2015 16.72 16.75 16.29 16.48 111,399 -0.29(-1.73%)
Apr 08, 2015 16.76 16.84 16.54 16.77 107,586 +0.00(+0.00%)
Apr 07, 2015 17.01 17.10 16.76 16.77 93,553 -0.28(-1.64%)
Apr 06, 2015 17.23 17.53 17.03 17.05 160,068 -0.26(-1.50%)
Apr 02, 2015 17.47 17.31 17.31 17.31 194,700 -0.19(-1.09%)
Apr 01, 2015 17.20 17.73 17.11 17.50 248,836 +0.22(+1.27%)
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%)
Jan 02, 2015 18.57 18.60 17.89 18.26 158,596 -0.26(-1.40%)
Dec 31, 2014 18.67 18.52 18.52 18.52 121,400 -0.04(-0.22%)
Dec 30, 2014 18.61 18.66 18.42 18.56 88,236 -0.09(-0.48%)
Dec 29, 2014 17.97 18.66 17.97 18.65 159,631 +0.64(+3.55%)
Dec 26, 2014 17.86 18.05 17.83 18.01 112,455 +0.23(+1.29%)
Dec 24, 2014 17.68 17.78 17.78 17.78 66,800 +0.11(+0.62%)
Dec 23, 2014 17.77 18.08 17.46 17.67 563,783 +0.03(+0.17%)
Dec 22, 2014 17.45 17.64 17.22 17.64 146,062 +0.18(+1.03%)
Dec 19, 2014 17.82 17.94 17.13 17.46 265,444 -0.36(-2.02%)
Dec 18, 2014 18.19 18.19 17.59 17.82 188,252 -0.05(-0.28%)
Dec 17, 2014 17.38 17.91 17.32 17.87 221,645 +0.49(+2.82%)
Dec 16, 2014 17.01 17.95 16.90 17.38 254,572 +0.31(+1.82%)
Dec 15, 2014 18.04 18.19 17.03 17.07 328,582 -0.94(-5.22%)
Dec 12, 2014 18.76 18.94 17.95 18.01 410,902 -1.16(-6.05%)
Dec 11, 2014 19.35 19.83 19.15 19.17 551,586 -0.14(-0.73%)
Dec 10, 2014 20.65 20.85 19.03 19.31 751,587 +1.16(+6.39%)
Dec 09, 2014 17.97 18.41 17.79 18.15 453,953 +0.01(+0.06%)
Dec 08, 2014 18.67 18.89 17.85 18.14 382,110 -0.71(-3.77%)
Dec 05, 2014 18.74 19.04 18.74 18.85 111,569 +0.14(+0.75%)
Dec 04, 2014 19.06 19.06 18.58 18.71 99,194 -0.31(-1.63%)
Dec 03, 2014 18.80 19.28 18.64 19.02 90,777 +0.22(+1.17%)
Dec 02, 2014 18.23 18.91 18.15 18.80 142,874 +0.56(+3.07%)
Dec 01, 2014 18.62 18.62 18.07 18.24 183,059 -0.42(-2.25%)
Nov 28, 2014 18.94 18.96 18.62 18.66 95,160 -0.34(-1.79%)
Nov 26, 2014 18.94 19.00 19.00 19.00 78,900 +0.12(+0.64%)
Nov 25, 2014 19.27 19.34 18.84 18.88 201,685 -0.41(-2.13%)
Nov 24, 2014 19.19 19.44 19.00 19.29 115,368 +0.13(+0.68%)
Nov 21, 2014 19.55 19.64 19.05 19.16 124,632 -0.08(-0.42%)
Nov 20, 2014 18.71 19.32 18.69 19.24 143,564 +0.39(+2.07%)
Nov 19, 2014 19.35 19.35 18.80 18.85 211,101 -0.45(-2.33%)
Nov 18, 2014 18.57 19.43 18.47 19.30 307,936 +0.85(+4.61%)
Nov 17, 2014 18.92 18.96 18.34 18.45 160,417 -0.55(-2.89%)
Nov 14, 2014 18.91 19.11 18.81 19.00 106,588 +0.11(+0.58%)
Nov 13, 2014 19.25 19.40 18.83 18.89 83,720 -0.41(-2.12%)
Nov 12, 2014 19.22 19.49 19.04 19.30 168,950 -0.07(-0.36%)
Nov 11, 2014 19.77 19.91 19.31 19.37 131,384 -0.43(-2.17%)
Nov 10, 2014 19.56 20.11 19.56 19.80 286,840 +0.31(+1.59%)
Nov 07, 2014 19.38 19.58 19.20 19.49 112,994 +0.16(+0.83%)
Nov 06, 2014 19.20 19.48 19.04 19.33 204,961 +0.08(+0.42%)
Nov 05, 2014 19.40 19.43 18.99 19.25 202,046 -0.10(-0.52%)
Nov 04, 2014 19.70 19.84 19.29 19.35 263,011 -0.47(-2.37%)
Nov 03, 2014 19.88 20.20 19.76 19.82 226,899 -0.05(-0.25%)
Oct 31, 2014 19.72 19.96 19.49 19.87 287,214 +0.49(+2.53%)
Oct 30, 2014 19.32 19.53 19.18 19.38 205,361 -0.05(-0.26%)
Oct 29, 2014 19.50 19.57 19.19 19.43 158,019 -0.10(-0.51%)
Oct 28, 2014 19.52 19.53 19.29 19.53 256,327 +0.17(+0.88%)
Oct 27, 2014 19.14 19.55 19.19 19.36 254,419 +0.17(+0.89%)
Oct 24, 2014 19.25 19.27 19.04 19.19 118,596 -0.07(-0.36%)
Oct 23, 2014 18.99 19.32 18.70 19.26 374,348 +0.52(+2.77%)
Oct 22, 2014 19.22 19.30 18.72 18.74 232,594 -0.39(-2.04%)
Oct 21, 2014 18.66 19.38 18.66 19.13 198,155 +0.54(+2.90%)
Oct 20, 2014 18.67 18.67 18.38 18.59 217,094 -0.13(-0.69%)
Oct 17, 2014 18.52 19.01 18.51 18.72 365,757 +0.41(+2.24%)
Oct 16, 2014 17.66 18.43 17.66 18.31 318,287 +0.38(+2.12%)
Oct 15, 2014 17.48 18.00 17.40 17.93 321,801 +0.17(+0.96%)
Oct 14, 2014 18.06 18.21 17.71 17.76 329,249 -0.14(-0.78%)
Oct 13, 2014 17.86 18.48 17.86 17.90 277,348 +0.08(+0.45%)
Oct 10, 2014 18.36 18.66 17.80 17.82 275,212 -0.60(-3.26%)
Oct 09, 2014 18.61 18.77 18.41 18.42 248,933 -0.23(-1.23%)
Oct 08, 2014 18.34 18.67 17.95 18.65 455,733 +0.29(+1.58%)
Oct 07, 2014 18.82 18.90 18.31 18.36 143,845 -0.62(-3.27%)
Oct 06, 2014 19.14 19.27 18.76 18.98 104,563 -0.11(-0.58%)
Oct 03, 2014 19.26 19.33 18.97 19.09 125,702 +0.05(+0.26%)
Oct 02, 2014 18.75 19.11 18.53 19.04 348,576 +0.30(+1.60%)
Oct 01, 2014 19.42 19.50 18.72 18.74 174,626 -0.66(-3.40%)
Sep 30, 2014 19.82 19.93 19.40 19.40 232,707 -0.41(-2.07%)
Sep 29, 2014 19.47 19.94 19.47 19.81 228,165 +0.14(+0.71%)
Sep 26, 2014 19.69 19.80 19.39 19.67 280,489 +0.02(+0.10%)
Sep 25, 2014 20.12 20.15 19.60 19.65 194,104 -0.45(-2.24%)
Sep 24, 2014 20.13 20.44 20.00 20.10 194,736 -0.04(-0.20%)
Sep 23, 2014 20.23 20.43 20.08 20.14 182,896 -0.15(-0.74%)
Sep 22, 2014 20.43 20.51 20.12 20.29 358,464 -0.22(-1.07%)
Sep 19, 2014 20.71 20.81 19.99 20.51 644,228 -0.03(-0.15%)
Sep 18, 2014 20.09 20.65 19.99 20.54 305,440 +0.57(+2.85%)
Sep 17, 2014 19.90 20.20 19.75 19.97 195,906 +0.11(+0.55%)
Sep 16, 2014 19.68 19.92 19.52 19.86 173,161 +0.15(+0.76%)
Sep 15, 2014 19.95 20.08 19.58 19.71 178,273 -0.28(-1.40%)
Sep 12, 2014 20.15 20.21 19.87 19.99 272,779 -0.22(-1.09%)
Sep 11, 2014 20.09 20.46 19.93 20.21 571,032 +0.07(+0.35%)
Sep 10, 2014 21.06 21.16 19.80 20.14 542,940 -1.00(-4.73%)
Sep 09, 2014 20.47 21.68 20.06 21.14 1,286,528 +1.05(+5.23%)
Sep 08, 2014 20.20 20.54 19.93 20.09 440,503 -0.11(-0.54%)
Sep 05, 2014 20.09 20.41 19.95 20.20 234,863 +0.01(+0.05%)
Sep 04, 2014 20.47 20.83 20.15 20.19 325,349 -0.24(-1.17%)
Sep 03, 2014 19.74 20.73 19.74 20.43 618,690 +0.69(+3.50%)
Sep 02, 2014 20.01 20.05 19.57 19.74 495,407 -0.22(-1.10%)
Aug 29, 2014 19.75 19.96 19.96 19.96 225,100 -0.14(-0.70%)
Aug 28, 2014 19.60 20.37 19.55 20.10 495,265 +0.30(+1.52%)
Aug 27, 2014 19.75 19.90 19.69 19.80 193,244 +0.11(+0.56%)
Aug 26, 2014 19.56 19.89 19.53 19.69 220,766 +0.13(+0.66%)
Aug 25, 2014 19.50 19.72 19.34 19.56 195,014 +0.12(+0.62%)
Aug 22, 2014 19.50 19.54 19.35 19.44 89,077 -0.14(-0.72%)
Aug 21, 2014 19.29 19.77 19.29 19.58 278,457 +0.33(+1.71%)
Aug 20, 2014 19.34 19.34 19.08 19.25 99,988 -0.18(-0.93%)
Aug 19, 2014 19.40 19.72 19.37 19.43 203,496 +0.03(+0.15%)
Aug 18, 2014 19.11 19.40 18.96 19.40 134,317 +0.50(+2.65%)
Aug 15, 2014 19.26 19.26 18.82 18.90 224,030 -0.22(-1.15%)
Aug 14, 2014 18.86 19.36 18.86 19.12 283,144 +0.31(+1.65%)
Aug 13, 2014 18.61 18.79 18.58 18.81 186,234 +0.21(+1.13%)
Aug 12, 2014 18.53 18.80 18.45 18.60 481,001 -0.05(-0.27%)
Aug 11, 2014 18.25 18.77 18.09 18.65 330,241 +0.58(+3.21%)
Aug 08, 2014 17.76 18.15 17.70 18.07 132,322 +0.30(+1.69%)
Aug 07, 2014 17.93 18.00 17.68 17.77 169,434 -0.13(-0.73%)
Aug 06, 2014 17.21 18.12 17.13 17.90 294,898 +0.52(+2.99%)
Aug 05, 2014 16.99 17.45 16.90 17.38 343,846 +0.31(+1.82%)
Aug 04, 2014 17.05 17.23 16.94 17.07 258,976 +0.17(+1.01%)
Aug 01, 2014 16.80 17.01 16.60 16.90 298,833 +0.14(+0.84%)
Jul 31, 2014 17.13 17.37 16.67 16.76 475,968 -0.57(-3.29%)
Jul 30, 2014 17.62 17.62 17.09 17.33 340,504 -0.20(-1.14%)
Jul 29, 2014 17.68 17.90 17.51 17.53 235,862 -0.08(-0.45%)
Jul 28, 2014 17.96 18.07 17.47 17.61 254,032 -0.38(-2.11%)
Jul 25, 2014 18.03 18.13 17.78 17.99 293,380 -0.20(-1.10%)
Jul 24, 2014 18.88 19.08 18.14 18.19 393,482 -0.67(-3.55%)
Jul 23, 2014 18.61 18.94 18.54 18.86 173,681 +0.21(+1.13%)
Jul 22, 2014 18.57 18.77 18.49 18.65 145,153 +0.21(+1.14%)
Jul 21, 2014 18.56 18.61 18.31 18.44 252,251 -0.22(-1.18%)
Jul 18, 2014 18.65 18.74 18.59 18.66 147,507 +0.03(+0.16%)
Jul 17, 2014 18.94 19.07 18.60 18.63 287,255 -0.47(-2.46%)
Jul 16, 2014 19.11 19.12 18.67 19.10 325,831 +0.10(+0.53%)
Jul 15, 2014 18.69 19.12 18.65 19.00 524,907 +0.25(+1.33%)
Jul 14, 2014 18.92 18.92 18.36 18.75 455,881 -0.24(-1.26%)
Jul 11, 2014 18.56 19.05 18.53 18.99 273,059 +0.40(+2.15%)
Jul 10, 2014 17.96 18.62 17.83 18.59 398,683 +0.10(+0.54%)
Jul 09, 2014 18.65 18.88 18.45 18.49 144,416 -0.14(-0.75%)
Jul 08, 2014 19.11 19.14 18.58 18.63 236,911 -0.57(-2.97%)
Jul 07, 2014 19.46 19.57 19.19 19.20 234,109 -0.36(-1.84%)
Jul 03, 2014 19.60 19.56 19.56 19.56 112,900 +0.01(+0.05%)
Jul 02, 2014 19.71 19.83 19.45 19.55 178,350 -0.21(-1.06%)
Jul 01, 2014 19.46 19.88 19.46 19.76 425,563 +0.33(+1.70%)
Jun 30, 2014 19.14 19.47 18.91 19.43 280,424 +0.38(+1.99%)
Jun 27, 2014 18.77 19.38 18.77 19.05 1,035,163 +0.19(+1.01%)
Jun 26, 2014 19.00 19.05 18.78 18.86 309,744 -0.12(-0.63%)
Jun 25, 2014 18.34 19.07 18.34 18.98 514,439 +0.47(+2.54%)
Jun 24, 2014 18.55 18.70 18.30 18.51 351,212 -0.03(-0.16%)
Jun 23, 2014 18.82 18.83 18.53 18.54 283,782 -0.22(-1.17%)
Jun 20, 2014 18.75 18.80 18.64 18.76 319,381 +0.04(+0.21%)
Jun 19, 2014 18.90 18.98 18.50 18.72 176,909 -0.13(-0.69%)
Jun 18, 2014 18.62 18.94 18.47 18.85 375,445 +0.16(+0.86%)
Jun 17, 2014 17.93 18.72 17.93 18.69 370,763 +0.84(+4.71%)
Jun 16, 2014 17.49 17.90 17.48 17.85 195,973 +0.35(+2.00%)
Jun 13, 2014 17.84 17.84 17.31 17.50 246,984 -0.39(-2.18%)
Jun 12, 2014 18.32 18.35 17.52 17.89 487,788 -0.42(-2.29%)
Jun 11, 2014 17.12 18.68 16.65 18.31 830,612 +0.66(+3.74%)
Jun 10, 2014 17.79 17.86 17.39 17.65 316,302 -0.34(-1.89%)
Jun 06, 2014 17.46 18.05 17.37 17.99 220,427 +0.64(+3.69%)
Jun 05, 2014 16.54 17.35 16.52 17.35 218,524 +0.85(+5.15%)
Jun 04, 2014 16.39 16.72 16.26 16.50 269,370 +0.02(+0.12%)
Jun 03, 2014 16.57 16.83 16.43 16.48 221,814 -0.17(-1.02%)
Jun 02, 2014 16.75 16.75 16.39 16.65 162,313 -0.10(-0.60%)
May 30, 2014 16.85 17.02 16.60 16.75 106,999 -0.07(-0.42%)
May 29, 2014 17.17 17.22 16.75 16.82 125,255 -0.30(-1.75%)
May 28, 2014 17.41 17.46 17.04 17.12 125,293 -0.36(-2.06%)
May 27, 2014 16.96 17.51 16.85 17.48 254,102 +0.55(+3.25%)
May 23, 2014 16.22 16.93 16.93 16.93 238,200 +0.61(+3.74%)
May 22, 2014 16.22 16.36 16.06 16.32 129,134 +0.12(+0.74%)
May 21, 2014 16.35 16.52 16.06 16.20 104,330 -0.02(-0.12%)
May 20, 2014 16.55 16.55 16.06 16.22 233,137 -0.45(-2.70%)
May 19, 2014 16.64 16.94 16.61 16.67 146,218 -0.03(-0.18%)
May 16, 2014 16.64 16.71 16.39 16.70 102,237 +0.07(+0.42%)
May 15, 2014 16.68 16.77 16.19 16.63 450,672 -0.16(-0.95%)
May 14, 2014 16.97 17.08 16.73 16.79 244,016 -0.25(-1.47%)
May 13, 2014 17.04 17.27 16.96 17.04 228,425 -0.06(-0.35%)
May 12, 2014 16.35 17.16 16.34 17.10 299,431 +0.78(+4.78%)
May 09, 2014 15.80 16.41 15.75 16.32 326,269 +0.45(+2.84%)
May 08, 2014 15.65 16.12 15.61 15.87 252,407 +0.15(+0.95%)
May 07, 2014 15.85 15.85 15.54 15.72 255,401 -0.13(-0.82%)
May 06, 2014 15.90 15.95 15.75 15.85 245,754 -0.07(-0.44%)
May 05, 2014 16.07 16.27 15.84 15.92 217,501 -0.30(-1.85%)
May 02, 2014 15.91 16.30 15.78 16.22 167,313 +0.40(+2.53%)
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.