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 (%)
Mar 30, 2012 11.71 11.71 11.45 11.51 99,547 -0.07(-0.60%)
Mar 29, 2012 11.64 11.76 11.52 11.58 113,533 -0.19(-1.61%)
Mar 28, 2012 11.86 11.95 11.61 11.77 165,678 -0.14(-1.18%)
Mar 27, 2012 12.14 12.23 11.91 11.91 237,040 -0.24(-1.98%)
Mar 26, 2012 12.21 12.23 12.10 12.15 117,336 +0.10(+0.83%)
Mar 23, 2012 11.89 12.05 11.61 12.05 101,659 +0.13(+1.09%)
Mar 22, 2012 12.20 12.23 11.84 11.92 114,022 -0.42(-3.40%)
Mar 21, 2012 12.07 12.42 12.07 12.34 160,666 +0.28(+2.32%)
Mar 20, 2012 11.98 12.30 11.97 12.06 91,122 -0.08(-0.66%)
Mar 19, 2012 12.00 12.29 11.94 12.14 194,407 +0.15(+1.25%)
Mar 16, 2012 12.20 12.35 11.87 11.99 303,699 -0.17(-1.40%)
Mar 15, 2012 12.06 12.18 11.94 12.16 134,368 +0.04(+0.33%)
Mar 14, 2012 12.09 12.25 12.06 12.12 97,362 -0.03(-0.25%)
Mar 13, 2012 11.82 12.15 11.72 12.15 409,260 +0.46(+3.93%)
Mar 12, 2012 12.01 12.20 11.62 11.69 219,644 -0.33(-2.75%)
Mar 09, 2012 11.53 12.15 11.53 12.02 146,109 +0.53(+4.61%)
Mar 08, 2012 11.44 11.58 11.21 11.49 125,340 +0.20(+1.77%)
Mar 07, 2012 12.12 12.15 11.12 11.29 233,688 -0.82(-6.77%)
Mar 06, 2012 12.13 12.13 11.81 12.11 160,197 -0.24(-1.94%)
Mar 05, 2012 12.10 12.41 12.02 12.35 73,402 +0.26(+2.15%)
Mar 02, 2012 12.14 12.63 12.06 12.09 122,796 -0.08(-0.66%)
Mar 01, 2012 12.22 12.46 12.09 12.17 86,028 +0.07(+0.58%)
Feb 29, 2012 12.09 12.29 11.84 12.10 159,766 +0.01(+0.08%)
Feb 28, 2012 12.28 12.62 12.05 12.09 110,179 -0.17(-1.39%)
Feb 27, 2012 11.92 12.35 11.78 12.26 65,855 +0.15(+1.24%)
Feb 24, 2012 12.33 12.52 12.08 12.11 32,973 -0.24(-1.94%)
Feb 23, 2012 12.04 12.39 11.85 12.35 94,286 +0.28(+2.32%)
Feb 22, 2012 12.45 12.59 12.00 12.07 70,652 -0.48(-3.82%)
Feb 21, 2012 12.65 12.84 12.44 12.55 116,773 -0.08(-0.63%)
Feb 17, 2012 12.71 12.71 12.46 12.63 47,049 -0.02(-0.16%)
Feb 16, 2012 12.16 12.69 12.06 12.65 80,032 +0.47(+3.86%)
Feb 15, 2012 12.19 12.47 12.07 12.18 80,410 +0.01(+0.08%)
Feb 14, 2012 11.83 12.34 11.83 12.17 57,828 +0.20(+1.67%)
Feb 13, 2012 12.00 12.28 11.92 11.97 157,137 +0.08(+0.67%)
Feb 10, 2012 11.96 12.00 11.83 11.89 77,348 -0.30(-2.46%)
Feb 09, 2012 12.39 12.39 12.09 12.19 54,342 -0.09(-0.73%)
Feb 08, 2012 12.40 12.42 11.91 12.28 49,080 -0.04(-0.32%)
Feb 07, 2012 12.17 12.58 12.03 12.32 128,018 +0.04(+0.33%)
Feb 06, 2012 12.21 12.33 11.96 12.28 65,367 -0.11(-0.89%)
Feb 03, 2012 12.24 12.51 12.18 12.39 75,780 +0.42(+3.51%)
Feb 02, 2012 11.88 12.29 11.75 11.97 89,667 +0.09(+0.76%)
Feb 01, 2012 11.82 12.01 11.56 11.88 98,005 +0.17(+1.45%)
Jan 31, 2012 11.78 11.78 11.27 11.71 77,839 +0.09(+0.77%)
Jan 30, 2012 11.54 11.70 11.37 11.62 38,415 -0.10(-0.85%)
Jan 27, 2012 11.34 11.73 11.26 11.72 48,463 +0.28(+2.45%)
Jan 26, 2012 11.67 11.91 11.35 11.44 107,531 -0.14(-1.21%)
Jan 25, 2012 11.24 11.74 11.21 11.58 65,542 +0.28(+2.48%)
Jan 24, 2012 11.02 11.32 11.00 11.30 84,461 +0.15(+1.35%)
Jan 23, 2012 11.31 11.39 11.07 11.15 46,212 -0.19(-1.68%)
Jan 20, 2012 11.42 11.56 11.23 11.34 56,121 -0.13(-1.13%)
Jan 19, 2012 11.24 11.65 11.20 11.47 112,631 +0.28(+2.50%)
Jan 18, 2012 10.58 11.19 10.50 11.19 126,608 +0.56(+5.27%)
Jan 17, 2012 11.39 11.39 10.54 10.63 159,429 -0.57(-5.09%)
Jan 13, 2012 11.27 11.48 11.03 11.20 115,732 -0.30(-2.61%)
Jan 12, 2012 11.25 11.70 11.19 11.50 112,538 +0.23(+2.04%)
Jan 11, 2012 10.79 11.31 10.76 11.27 235,454 +0.37(+3.39%)
Jan 10, 2012 11.23 11.31 10.85 10.90 187,704 -0.14(-1.27%)
Jan 09, 2012 11.00 11.06 10.65 11.04 136,242 +0.04(+0.36%)
Jan 06, 2012 11.14 11.35 10.97 11.00 74,198 -0.15(-1.35%)
Jan 05, 2012 10.95 11.33 10.79 11.15 102,672 +0.13(+1.18%)
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.