NCI Building Systems, Inc. Historical Stock Prices

NCS 
$18.01
*  
0.23
1.29%
Get NCS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading NCS now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    NCS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  17.88  18.05  17.83  18.01 112,455
12/26/2014 17.86 18.05 17.83 18.01 112,455
12/24/2014 17.68 17.9 17.58 17.78 66,766
12/23/2014 17.77 18.08 17.46 17.67 563,783
12/22/2014 17.45 17.64 17.22 17.64 146,062
12/19/2014 17.82 17.94 17.13 17.46 265,444
12/18/2014 18.19 18.19 17.59 17.82 188,252
12/17/2014 17.38 17.91 17.32 17.87 221,645
12/16/2014 17.01 17.95 16.9 17.38 254,572
12/15/2014 18.04 18.19 17.03 17.07 328,582
12/12/2014 18.76 18.94 17.95 18.01 410,902
12/11/2014 19.35 19.83 19.15 19.17 551,586
12/10/2014 20.65 20.85 19.03 19.31 751,587
12/09/2014 17.97 18.4099 17.79 18.15 453,953
12/08/2014 18.67 18.89 17.85 18.14 382,110
12/05/2014 18.74 19.04 18.74 18.85 111,569
12/04/2014 19.06 19.061 18.58 18.71 99,194
12/03/2014 18.8 19.28 18.64 19.02 90,777
12/02/2014 18.23 18.906 18.15 18.8 142,874
12/01/2014 18.62 18.62 18.07 18.24 183,059
11/28/2014 18.94 18.96 18.62 18.66 95,160
11/26/2014 18.94 19.07 18.83 19 78,857
11/25/2014 19.27 19.34 18.84 18.88 201,685
11/24/2014 19.19 19.44 19 19.29 115,368
11/21/2014 19.55 19.64 19.05 19.16 124,632
11/20/2014 18.71 19.32 18.69 19.24 143,586
11/19/2014 19.35 19.35 18.8 18.85 211,101
11/18/2014 18.57 19.43 18.47 19.3 307,936
11/17/2014 18.92 18.96 18.345 18.45 160,417
11/14/2014 18.91 19.11 18.81 19 106,588
11/13/2014 19.25 19.4 18.83 18.89 83,720
11/12/2014 19.22 19.49 19.04 19.3 168,950
11/11/2014 19.77 19.906 19.31 19.37 131,384
11/10/2014 19.56 20.11 19.56 19.8 286,840
11/07/2014 19.38 19.58 19.2 19.49 112,994
11/06/2014 19.2 19.48 19.04 19.33 204,961
11/05/2014 19.4 19.43 18.99 19.25 202,046
11/04/2014 19.7 19.84 19.29 19.35 261,911
11/03/2014 19.88 20.2 19.76 19.82 226,899
10/31/2014 19.72 19.96 19.49 19.87 287,214
10/30/2014 19.32 19.53 19.18 19.38 205,361
10/29/2014 19.5 19.67 19.19 19.43 158,019
10/28/2014 19.52 19.53 19.29 19.53 256,327
10/27/2014 19.14 19.5499 18.8 19.36 254,419
10/24/2014 19.25 19.27 19.04 19.19 118,596
10/23/2014 18.99 19.32 18.7 19.26 374,348
10/22/2014 19.22 19.3 18.72 18.74 232,594
10/21/2014 18.66 19.38 18.66 19.13 198,155
10/20/2014 18.67 19.07 18.38 18.59 217,094
10/17/2014 18.52 19.01 18.51 18.72 365,757
10/16/2014 17.66 18.435 17.66 18.31 318,287
10/15/2014 17.48 18 17.4 17.93 321,801
10/14/2014 18.06 18.21 17.71 17.76 329,249
10/13/2014 17.86 18.48 17.84 17.9 277,348
10/10/2014 18.36 18.66 17.8 17.82 275,212
10/09/2014 18.61 18.77 18.41 18.42 248,933
10/08/2014 18.34 18.67 17.95 18.65 455,733
10/07/2014 18.82 18.9 18.31 18.36 143,845
10/06/2014 19.14 19.27 18.76 18.98 104,563
10/03/2014 19.26 19.33 18.97 19.09 125,702
10/02/2014 18.75 19.11 18.53 19.04 348,576
10/01/2014 19.42 19.495 18.72 18.74 174,626
09/30/2014 19.82 19.93 19.4 19.4 232,707
09/29/2014 19.47 19.94 19.47 19.81 228,165
09/26/2014 19.69 19.8 19.39 19.67 280,489
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?