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 (%)
Apr 29, 2011 12.38 12.57 12.26 12.38 87,550 +0.05(+0.41%)
Apr 28, 2011 12.29 12.35 12.10 12.33 97,050 +0.03(+0.24%)
Apr 27, 2011 12.40 12.46 12.20 12.30 91,712 -0.15(-1.20%)
Apr 26, 2011 12.13 12.56 12.05 12.45 105,015 +0.35(+2.89%)
Apr 25, 2011 12.18 12.29 12.06 12.10 82,024 -0.11(-0.90%)
Apr 21, 2011 11.93 12.24 11.84 12.21 90,021 +0.41(+3.47%)
Apr 20, 2011 11.88 12.03 11.71 11.80 95,221 +0.16(+1.37%)
Apr 19, 2011 11.61 11.89 11.58 11.64 100,540 +0.03(+0.26%)
Apr 18, 2011 11.61 11.76 11.50 11.61 63,177 -0.20(-1.69%)
Apr 15, 2011 11.69 11.85 11.52 11.81 114,295 +0.13(+1.11%)
Apr 14, 2011 11.19 11.77 11.19 11.68 88,746 +0.04(+0.34%)
Apr 13, 2011 11.97 12.11 11.64 11.64 111,048 -0.22(-1.85%)
Apr 12, 2011 11.64 12.02 11.61 11.86 109,968 +0.12(+1.02%)
Apr 11, 2011 11.98 12.00 11.67 11.74 134,733 -0.26(-2.17%)
Apr 08, 2011 12.31 12.48 11.97 12.00 159,604 -0.18(-1.48%)
Apr 07, 2011 12.51 12.55 12.10 12.18 235,436 -0.31(-2.48%)
Apr 06, 2011 12.61 12.72 12.26 12.49 102,498 -0.03(-0.24%)
Apr 05, 2011 12.30 12.60 12.27 12.52 155,336 +0.14(+1.13%)
Apr 04, 2011 12.75 12.84 12.25 12.38 128,755 -0.26(-2.06%)
Apr 01, 2011 12.77 13.03 12.59 12.64 266,546 -0.03(-0.24%)
Mar 31, 2011 12.43 12.70 12.27 12.67 190,418 +0.27(+2.18%)
Mar 30, 2011 12.70 12.79 12.29 12.40 156,997 -0.30(-2.36%)
Mar 29, 2011 13.02 13.20 12.56 12.70 158,700 -0.31(-2.38%)
Mar 28, 2011 12.95 13.11 12.69 13.01 222,237 +0.08(+0.62%)
Mar 25, 2011 12.80 13.17 12.69 12.93 112,765 +0.22(+1.73%)
Mar 24, 2011 12.40 12.75 12.33 12.71 313,459 +0.43(+3.50%)
Mar 23, 2011 12.38 12.38 12.03 12.28 223,111 -0.13(-1.05%)
Mar 22, 2011 12.28 12.66 12.28 12.41 213,230 +0.12(+0.98%)
Mar 21, 2011 12.21 12.37 12.13 12.29 451,572 +0.83(+7.24%)
Mar 18, 2011 12.33 12.33 11.29 11.46 975,452 -0.63(-5.21%)
Mar 17, 2011 12.34 12.40 11.88 12.09 241,777 -0.09(-0.74%)
Mar 16, 2011 12.60 12.60 11.87 12.18 372,901 -0.41(-3.26%)
Mar 15, 2011 12.35 12.76 12.23 12.59 261,801 -0.06(-0.47%)
Mar 14, 2011 12.93 13.09 12.55 12.65 280,637 -0.30(-2.32%)
Mar 11, 2011 12.48 13.28 12.46 12.95 254,168 -0.03(-0.23%)
Mar 10, 2011 13.41 13.42 12.75 12.98 400,188 -0.73(-5.32%)
Mar 09, 2011 14.00 14.26 13.35 13.71 907,323 -1.15(-7.74%)
Mar 08, 2011 14.43 15.15 14.32 14.86 457,506 +0.46(+3.19%)
Mar 07, 2011 13.91 14.71 13.88 14.40 480,384 +0.51(+3.67%)
Mar 04, 2011 13.88 13.94 13.66 13.89 111,018 +0.02(+0.14%)
Mar 03, 2011 13.97 14.09 13.81 13.87 152,934 +0.16(+1.17%)
Mar 02, 2011 13.55 13.72 13.32 13.71 121,901 +0.12(+0.88%)
Mar 01, 2011 14.12 14.19 13.50 13.59 182,856 -0.54(-3.82%)
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%)
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.