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 (%)
Sep 28, 2012 10.30 10.37 10.03 10.03 140,535 -0.35(-3.37%)
Sep 27, 2012 10.41 10.59 10.37 10.38 103,801 +0.00(+0.00%)
Sep 26, 2012 10.66 10.68 10.30 10.38 172,038 -0.27(-2.54%)
Sep 25, 2012 11.20 11.24 10.60 10.65 92,257 -0.51(-4.57%)
Sep 24, 2012 11.08 11.25 10.98 11.16 71,612 -0.05(-0.45%)
Sep 21, 2012 11.29 11.46 11.14 11.21 242,579 +0.08(+0.72%)
Sep 20, 2012 11.01 11.22 11.00 11.13 60,995 +0.02(+0.18%)
Sep 19, 2012 11.04 11.22 10.93 11.11 109,625 +0.06(+0.54%)
Sep 18, 2012 11.41 11.45 11.05 11.05 94,901 -0.42(-3.66%)
Sep 17, 2012 11.74 11.74 11.43 11.47 44,096 -0.31(-2.63%)
Sep 14, 2012 12.00 12.08 11.74 11.78 98,935 -0.13(-1.09%)
Sep 13, 2012 11.36 11.99 11.29 11.91 135,842 +0.54(+4.75%)
Sep 12, 2012 11.34 11.45 11.23 11.37 101,212 +0.10(+0.89%)
Sep 11, 2012 11.23 11.34 10.99 11.27 101,431 +0.05(+0.45%)
Sep 10, 2012 11.31 11.42 11.12 11.22 122,709 -0.09(-0.80%)
Sep 07, 2012 10.78 11.31 10.72 11.31 360,505 +0.58(+5.41%)
Sep 06, 2012 10.75 10.87 10.51 10.73 143,623 -0.06(-0.56%)
Sep 05, 2012 10.71 10.96 10.61 10.79 129,152 +0.26(+2.47%)
Sep 04, 2012 10.77 10.77 10.32 10.53 75,512 -0.22(-2.05%)
Aug 31, 2012 10.87 10.87 10.70 10.75 57,251 +0.01(+0.09%)
Aug 30, 2012 10.85 11.02 10.69 10.74 48,172 -0.18(-1.65%)
Aug 29, 2012 10.81 11.00 10.66 10.92 47,508 +0.36(+3.41%)
Aug 27, 2012 10.60 10.65 10.46 10.56 21,158 +0.01(+0.09%)
Aug 24, 2012 10.46 10.63 10.40 10.55 40,030 +0.03(+0.29%)
Aug 23, 2012 10.73 10.80 10.48 10.52 47,406 -0.27(-2.50%)
Aug 22, 2012 10.99 10.99 10.76 10.79 16,878 -0.20(-1.82%)
Aug 21, 2012 11.09 11.24 10.91 10.99 34,728 -0.04(-0.36%)
Aug 20, 2012 10.98 11.09 10.94 11.03 61,862 -0.02(-0.18%)
Aug 17, 2012 11.10 11.17 11.00 11.05 57,103 -0.09(-0.81%)
Aug 16, 2012 10.91 11.16 10.84 11.14 39,577 +0.25(+2.30%)
Aug 15, 2012 10.82 10.90 10.76 10.89 86,830 +0.04(+0.37%)
Aug 14, 2012 10.72 10.86 10.61 10.85 138,335 +0.22(+2.07%)
Aug 13, 2012 10.73 10.97 10.55 10.63 46,507 -0.15(-1.39%)
Aug 10, 2012 10.94 11.17 10.73 10.78 75,991 -0.22(-2.00%)
Aug 09, 2012 11.06 11.15 10.90 11.00 36,208 -0.08(-0.72%)
Aug 08, 2012 11.07 11.17 10.97 11.08 24,226 -0.02(-0.18%)
Aug 07, 2012 11.23 11.23 10.95 11.10 67,552 -0.04(-0.36%)
Aug 06, 2012 11.15 11.21 11.01 11.14 50,123 +0.04(+0.36%)
Aug 03, 2012 10.90 11.18 10.73 11.10 63,364 +0.42(+3.93%)
Aug 02, 2012 10.39 10.71 10.39 10.68 77,150 +0.21(+2.01%)
Aug 01, 2012 10.84 10.86 10.46 10.47 74,475 -0.29(-2.70%)
Jul 31, 2012 11.09 11.11 10.67 10.76 77,431 -0.35(-3.15%)
Jul 30, 2012 11.10 11.30 11.09 11.11 108,523 +0.05(+0.45%)
Jul 27, 2012 10.68 11.09 10.60 11.06 107,409 +0.45(+4.24%)
Jul 26, 2012 10.71 11.02 10.56 10.61 65,350 +0.04(+0.38%)
Jul 25, 2012 10.53 10.61 10.39 10.57 80,955 +0.12(+1.15%)
Jul 24, 2012 10.36 10.51 10.27 10.45 66,623 +0.10(+0.97%)
Jul 23, 2012 10.31 10.61 10.31 10.35 41,782 -0.20(-1.90%)
Jul 20, 2012 10.55 10.61 10.35 10.55 169,642 -0.12(-1.12%)
Jul 19, 2012 10.79 10.84 10.59 10.67 81,914 -0.13(-1.20%)
Jul 18, 2012 10.80 10.89 10.70 10.80 148,893 -0.06(-0.55%)
Jul 17, 2012 10.86 10.94 10.62 10.86 65,788 +0.11(+1.02%)
Jul 16, 2012 10.97 10.97 10.71 10.75 25,442 -0.23(-2.09%)
Jul 13, 2012 10.94 11.01 10.75 10.98 54,156 +0.06(+0.55%)
Jul 12, 2012 10.76 11.00 10.54 10.92 63,410 +0.08(+0.74%)
Jul 11, 2012 10.82 11.04 10.77 10.84 68,027 +0.01(+0.09%)
Jul 10, 2012 10.84 10.93 10.64 10.83 59,674 +0.04(+0.37%)
Jul 09, 2012 10.74 10.90 10.68 10.79 110,493 +0.00(+0.00%)
Jul 06, 2012 10.73 10.86 10.62 10.79 65,522 -0.10(-0.92%)
Jul 05, 2012 11.06 11.17 10.89 10.89 59,072 -0.19(-1.71%)
Jul 03, 2012 11.25 11.25 10.94 11.08 78,617 -0.19(-1.69%)
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.