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 (%)
Oct 31, 2011 9.200 9.390 9.090 9.110 203,430 -0.36(-3.80%)
Oct 28, 2011 9.210 9.560 8.960 9.470 122,292 +0.19(+2.05%)
Oct 27, 2011 9.650 9.690 8.980 9.280 410,848 +0.11(+1.20%)
Oct 26, 2011 9.120 9.280 8.690 9.170 127,150 +0.33(+3.73%)
Oct 25, 2011 9.350 9.380 8.810 8.840 163,234 -0.65(-6.85%)
Oct 24, 2011 8.850 9.560 8.750 9.490 216,730 +0.72(+8.21%)
Oct 21, 2011 8.940 9.190 8.580 8.770 187,673 +0.05(+0.57%)
Oct 20, 2011 8.800 8.800 8.500 8.720 101,048 -0.06(-0.68%)
Oct 19, 2011 9.110 9.260 8.700 8.780 86,541 -0.35(-3.83%)
Oct 18, 2011 8.590 9.340 8.530 9.130 227,189 +0.50(+5.79%)
Oct 17, 2011 8.360 8.770 8.270 8.630 185,247 +0.13(+1.53%)
Oct 14, 2011 8.750 8.800 8.340 8.500 215,226 -0.12(-1.39%)
Oct 13, 2011 8.570 8.640 8.150 8.620 152,432 -0.06(-0.69%)
Oct 12, 2011 8.420 8.800 8.280 8.680 149,787 +0.34(+4.08%)
Oct 11, 2011 8.200 8.430 8.080 8.340 131,218 +0.01(+0.12%)
Oct 10, 2011 8.010 8.350 7.900 8.330 204,832 +0.60(+7.76%)
Oct 07, 2011 8.320 8.350 7.690 7.730 136,083 -0.57(-6.87%)
Oct 06, 2011 8.205 8.400 8.090 8.300 168,172 +0.29(+3.62%)
Oct 05, 2011 7.970 8.100 7.590 8.010 158,476 +0.17(+2.17%)
Oct 04, 2011 7.000 7.940 6.800 7.840 234,584 +0.95(+13.79%)
Oct 03, 2011 7.500 7.620 6.880 6.890 260,838 -0.67(-8.86%)
Sep 30, 2011 7.680 7.960 7.540 7.560 179,535 -0.32(-4.06%)
Sep 29, 2011 8.130 8.150 7.380 7.880 264,456 +0.07(+0.90%)
Sep 28, 2011 8.280 8.450 7.770 7.810 175,648 -0.50(-6.02%)
Sep 27, 2011 7.980 8.790 7.760 8.310 355,900 +0.58(+7.50%)
Sep 26, 2011 7.440 7.740 7.320 7.730 117,917 +0.37(+5.03%)
Sep 23, 2011 7.470 7.710 7.280 7.360 210,090 -0.13(-1.74%)
Sep 22, 2011 7.650 8.000 7.300 7.490 283,874 -0.52(-6.49%)
Sep 21, 2011 8.360 8.580 7.990 8.010 132,640 -0.36(-4.30%)
Sep 20, 2011 8.870 8.970 8.360 8.370 127,090 -0.48(-5.42%)
Sep 19, 2011 8.820 8.970 8.400 8.850 184,460 -0.29(-3.17%)
Sep 16, 2011 9.030 9.470 9.030 9.140 531,276 +0.13(+1.44%)
Sep 15, 2011 8.570 9.050 8.440 9.010 336,423 +0.59(+7.01%)
Sep 14, 2011 8.400 8.590 8.120 8.420 216,691 +0.12(+1.45%)
Sep 13, 2011 8.360 8.440 8.070 8.300 188,795 +0.03(+0.36%)
Sep 12, 2011 8.220 8.570 8.040 8.270 145,031 -0.03(-0.36%)
Sep 09, 2011 8.840 8.989 8.130 8.300 265,527 -0.68(-7.57%)
Sep 08, 2011 9.040 9.500 8.670 8.980 390,362 -0.52(-5.47%)
Sep 07, 2011 8.970 9.500 8.800 9.500 173,105 +0.76(+8.70%)
Sep 06, 2011 8.250 8.810 8.240 8.740 152,575 +0.15(+1.75%)
Sep 02, 2011 8.630 9.030 8.560 8.590 151,410 -0.29(-3.27%)
Sep 01, 2011 9.690 9.710 8.790 8.880 175,420 -0.79(-8.17%)
Aug 31, 2011 9.770 10.03 9.490 9.670 104,559 -0.01(-0.10%)
Aug 30, 2011 9.340 9.780 9.140 9.680 106,553 +0.29(+3.09%)
Aug 29, 2011 8.830 9.460 8.830 9.390 122,665 +0.69(+7.93%)
Aug 26, 2011 8.390 8.800 8.130 8.700 76,197 +0.24(+2.84%)
Aug 25, 2011 9.080 9.080 8.200 8.460 126,171 -0.53(-5.90%)
Aug 24, 2011 8.920 9.290 8.720 8.990 145,651 +0.07(+0.78%)
Aug 23, 2011 7.700 8.920 7.660 8.920 261,900 +1.25(+16.30%)
Aug 22, 2011 8.020 8.180 7.520 7.670 228,120 -0.07(-0.90%)
Aug 19, 2011 7.940 8.040 7.638 7.740 243,543 -0.29(-3.61%)
Aug 18, 2011 8.570 8.680 8.000 8.030 298,270 -0.84(-9.47%)
Aug 17, 2011 9.040 9.240 8.770 8.870 78,276 -0.13(-1.44%)
Aug 16, 2011 9.270 9.310 8.780 9.000 154,337 -0.46(-4.86%)
Aug 15, 2011 9.330 9.460 9.210 9.460 60,348 +0.26(+2.83%)
Aug 12, 2011 9.580 9.590 8.910 9.200 139,514 -0.25(-2.65%)
Aug 11, 2011 8.540 9.660 8.520 9.450 228,846 +0.94(+11.05%)
Aug 10, 2011 8.810 9.000 8.430 8.510 224,850 -0.54(-5.97%)
Aug 09, 2011 8.630 9.150 7.660 9.050 285,312 +1.10(+13.84%)
Aug 08, 2011 8.630 8.980 7.950 7.950 356,651 -1.13(-12.44%)
Aug 05, 2011 9.890 9.980 8.960 9.080 306,571 -0.64(-6.58%)
Aug 04, 2011 10.47 10.57 9.630 9.720 203,367 -0.92(-8.65%)
Aug 03, 2011 10.51 10.74 10.09 10.64 117,541 +0.14(+1.33%)
Aug 02, 2011 11.00 11.09 10.50 10.50 189,280 -0.59(-5.32%)
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.