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 (%)
Jul 29, 2011 10.76 11.45 10.65 11.29 137,907 +0.34(+3.11%)
Jul 28, 2011 10.93 11.54 10.89 10.95 113,354 +0.05(+0.46%)
Jul 27, 2011 11.04 11.06 10.74 10.90 134,349 -0.26(-2.33%)
Jul 26, 2011 11.50 11.50 11.02 11.16 172,424 -0.40(-3.46%)
Jul 25, 2011 11.42 11.94 11.36 11.56 151,375 -0.04(-0.34%)
Jul 22, 2011 11.51 11.62 11.49 11.60 113,557 -0.16(-1.36%)
Jul 21, 2011 11.53 11.82 11.40 11.76 76,749 +0.30(+2.62%)
Jul 20, 2011 11.30 11.49 10.82 11.46 183,226 +0.23(+2.05%)
Jul 19, 2011 11.03 11.34 10.79 11.23 114,014 +0.30(+2.74%)
Jul 18, 2011 11.32 11.40 10.89 10.93 148,247 -0.42(-3.70%)
Jul 15, 2011 11.34 11.54 11.17 11.35 146,095 +0.05(+0.44%)
Jul 14, 2011 11.74 11.94 11.25 11.30 186,186 -0.37(-3.17%)
Jul 13, 2011 11.65 11.75 11.57 11.67 121,841 +0.08(+0.69%)
Jul 12, 2011 11.38 11.74 11.38 11.59 252,808 +0.16(+1.40%)
Jul 11, 2011 11.42 11.53 11.26 11.43 86,899 -0.25(-2.14%)
Jul 08, 2011 11.80 11.84 11.53 11.68 129,931 -0.28(-2.34%)
Jul 07, 2011 11.74 12.00 11.73 11.96 152,804 +0.30(+2.57%)
Jul 06, 2011 11.41 11.80 11.41 11.66 98,619 +0.21(+1.83%)
Jul 05, 2011 11.84 11.84 11.34 11.45 218,466 -0.40(-3.38%)
Jul 01, 2011 11.40 11.91 11.28 11.85 153,016 +0.46(+4.04%)
Jun 30, 2011 11.37 11.54 11.33 11.39 109,853 +0.08(+0.71%)
Jun 29, 2011 11.28 11.61 11.16 11.31 134,497 +0.12(+1.07%)
Jun 28, 2011 11.09 11.23 10.82 11.19 144,859 +0.19(+1.73%)
Jun 27, 2011 11.09 11.19 10.92 11.00 130,277 -0.11(-0.99%)
Jun 24, 2011 11.00 11.13 10.75 11.11 564,306 +0.15(+1.37%)
Jun 23, 2011 10.95 11.07 10.58 10.96 254,987 -0.17(-1.53%)
Jun 22, 2011 11.75 11.75 11.11 11.13 169,628 -0.66(-5.60%)
Jun 21, 2011 11.53 11.99 11.46 11.79 186,343 +0.37(+3.24%)
Jun 20, 2011 11.29 11.43 11.25 11.42 110,177 +0.09(+0.79%)
Jun 17, 2011 11.47 11.70 11.20 11.33 251,213 -0.02(-0.18%)
Jun 16, 2011 10.72 11.47 10.72 11.35 181,896 +0.62(+5.78%)
Jun 15, 2011 10.90 10.96 10.65 10.73 126,546 -0.39(-3.51%)
Jun 14, 2011 10.89 11.26 10.83 11.12 128,000 +0.43(+4.02%)
Jun 13, 2011 10.60 10.87 10.58 10.69 145,055 +0.13(+1.23%)
Jun 10, 2011 10.48 10.67 10.41 10.56 140,641 +0.04(+0.38%)
Jun 09, 2011 10.23 10.75 10.07 10.52 233,120 +0.44(+4.37%)
Jun 08, 2011 10.09 10.77 10.08 10.08 738,629 +0.22(+2.23%)
Jun 07, 2011 10.04 10.28 9.850 9.860 146,049 +0.04(+0.41%)
Jun 06, 2011 10.20 10.24 9.790 9.820 160,470 -0.41(-4.01%)
Jun 03, 2011 10.27 10.45 10.16 10.23 164,535 -0.22(-2.11%)
May 24, 2011 10.59 10.82 10.45 10.45 232,479 -0.06(-0.57%)
May 23, 2011 10.86 10.95 10.50 10.51 249,389 -0.61(-5.49%)
May 20, 2011 11.38 11.44 11.11 11.12 72,182 -0.35(-3.05%)
May 19, 2011 11.51 11.54 11.34 11.47 48,227 +0.07(+0.61%)
May 18, 2011 11.44 11.56 11.26 11.40 99,986 +0.05(+0.44%)
May 17, 2011 11.78 11.81 11.27 11.35 114,795 -0.51(-4.30%)
May 16, 2011 11.89 12.04 11.83 11.86 136,736 -0.16(-1.33%)
May 13, 2011 12.13 12.24 11.91 12.02 104,989 -0.07(-0.58%)
May 12, 2011 12.03 12.33 11.96 12.09 55,199 -0.05(-0.41%)
May 11, 2011 12.36 12.37 12.10 12.14 91,816 -0.26(-2.10%)
May 10, 2011 11.87 12.40 11.87 12.40 125,557 +0.63(+5.35%)
May 09, 2011 11.80 11.94 11.68 11.77 75,081 -0.03(-0.25%)
May 06, 2011 12.13 12.14 11.71 11.80 75,899 -0.12(-1.01%)
May 05, 2011 12.05 12.21 11.65 11.92 160,181 -0.22(-1.81%)
May 04, 2011 12.39 12.50 12.04 12.14 98,871 -0.25(-2.02%)
May 03, 2011 12.43 12.64 12.26 12.39 295,339 -0.06(-0.48%)
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.