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 (%)
Feb 28, 2011 14.04 14.50 13.89 14.13 181,323 +0.25(+1.80%)
Feb 25, 2011 13.74 13.92 13.52 13.88 117,040 +0.22(+1.61%)
Feb 24, 2011 13.85 13.97 13.62 13.66 182,159 -0.22(-1.59%)
Feb 23, 2011 14.25 14.39 13.50 13.88 248,637 -0.35(-2.46%)
Feb 22, 2011 14.79 14.94 14.00 14.23 333,555 -0.77(-5.13%)
Feb 18, 2011 13.81 15.10 13.81 15.00 533,847 +1.26(+9.17%)
Feb 17, 2011 13.38 13.88 13.30 13.74 110,846 +0.36(+2.69%)
Feb 16, 2011 13.58 13.61 13.30 13.38 91,902 -0.04(-0.30%)
Feb 15, 2011 13.39 13.81 13.38 13.42 128,901 -0.02(-0.15%)
Feb 14, 2011 13.33 13.60 13.23 13.44 119,621 +0.11(+0.83%)
Feb 11, 2011 13.12 13.41 13.03 13.33 94,917 +0.17(+1.29%)
Feb 10, 2011 13.42 13.55 13.12 13.16 173,008 -0.35(-2.59%)
Feb 09, 2011 13.41 13.58 13.40 13.51 205,157 +0.09(+0.67%)
Feb 08, 2011 13.49 13.50 13.28 13.42 159,449 -0.07(-0.52%)
Feb 07, 2011 13.45 13.60 13.38 13.49 216,400 +0.04(+0.30%)
Feb 04, 2011 13.40 13.58 13.32 13.45 186,803 +0.01(+0.07%)
Feb 03, 2011 13.63 13.63 13.00 13.44 215,304 -0.18(-1.32%)
Feb 02, 2011 13.87 13.91 13.59 13.62 195,736 -0.27(-1.94%)
Feb 01, 2011 13.37 13.97 13.29 13.89 498,271 +0.62(+4.67%)
Jan 31, 2011 12.96 13.31 12.85 13.27 293,968 +0.37(+2.87%)
Jan 28, 2011 13.22 13.50 12.73 12.90 252,884 -0.34(-2.57%)
Jan 27, 2011 13.23 13.38 13.06 13.24 234,749 -0.06(-0.45%)
Jan 26, 2011 12.84 13.32 12.67 13.30 388,262 +0.58(+4.56%)
Jan 25, 2011 12.74 12.94 12.45 12.72 126,306 -0.12(-0.93%)
Jan 24, 2011 12.47 12.97 12.45 12.84 215,131 +0.39(+3.13%)
Jan 21, 2011 12.57 12.81 12.36 12.45 248,405 +0.00(+0.00%)
Jan 20, 2011 12.14 12.50 11.88 12.45 202,617 +0.19(+1.55%)
Jan 19, 2011 12.71 12.99 12.21 12.26 360,219 -0.50(-3.92%)
Jan 18, 2011 12.85 13.02 12.69 12.76 174,437 -0.12(-0.93%)
Jan 14, 2011 12.76 12.95 12.61 12.88 143,848 +0.08(+0.63%)
Jan 13, 2011 12.82 13.03 12.72 12.80 137,480 -0.06(-0.47%)
Jan 12, 2011 12.86 12.99 12.53 12.86 171,075 +0.09(+0.70%)
Jan 11, 2011 12.63 12.92 12.17 12.77 93,201 +0.04(+0.31%)
Jan 10, 2011 12.87 12.89 12.50 12.73 191,935 -0.29(-2.23%)
Jan 07, 2011 13.11 13.24 12.66 13.02 184,092 -0.02(-0.15%)
Jan 06, 2011 13.37 13.40 12.90 13.04 243,671 -0.36(-2.69%)
Jan 05, 2011 12.90 13.62 12.75 13.40 248,206 +0.40(+3.08%)
Jan 04, 2011 13.83 13.91 12.84 13.00 396,575 -0.92(-6.61%)
Jan 03, 2011 14.15 14.24 13.82 13.92 457,417 -0.07(-0.50%)
Dec 31, 2010 13.96 14.10 13.93 13.99 233,094 +0.00(+0.00%)
Dec 30, 2010 14.02 14.06 13.90 13.99 245,584 +0.01(+0.07%)
Dec 29, 2010 13.93 14.20 13.88 13.98 233,096 +0.08(+0.58%)
Dec 28, 2010 13.65 13.99 13.43 13.90 270,307 +0.31(+2.28%)
Dec 27, 2010 12.80 13.79 12.65 13.59 226,336 +0.71(+5.51%)
Dec 23, 2010 12.74 12.95 12.71 12.88 208,586 +0.17(+1.34%)
Dec 22, 2010 12.56 12.74 12.39 12.71 272,331 +0.22(+1.76%)
Dec 21, 2010 12.55 12.60 12.40 12.49 208,267 -0.02(-0.16%)
Dec 20, 2010 12.64 12.69 12.42 12.51 261,250 -0.05(-0.40%)
Dec 17, 2010 12.53 12.64 12.22 12.56 519,100 -0.12(-0.95%)
Dec 16, 2010 12.38 13.10 12.38 12.68 464,950 +0.29(+2.34%)
Dec 15, 2010 11.99 12.70 11.91 12.39 220,840 +0.39(+3.25%)
Dec 14, 2010 11.16 12.05 11.10 12.00 278,623 +0.92(+8.30%)
Dec 13, 2010 11.06 11.26 10.88 11.08 203,582 +0.05(+0.45%)
Dec 10, 2010 10.82 11.09 10.70 11.03 177,467 +0.33(+3.08%)
Dec 09, 2010 10.78 10.78 10.45 10.70 162,289 +0.06(+0.56%)
Dec 08, 2010 10.75 11.12 10.61 10.64 326,147 -0.53(-4.74%)
Dec 07, 2010 11.64 11.68 10.96 11.17 266,863 -0.33(-2.87%)
Dec 06, 2010 11.48 11.66 11.41 11.50 143,628 -0.04(-0.35%)
Dec 03, 2010 11.32 11.62 11.10 11.54 103,529 +0.10(+0.87%)
Dec 02, 2010 10.71 11.45 10.65 11.44 244,877 +0.74(+6.92%)
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.