Home > Quotes > NCS > Historical Prices

NCI Building Systems, Inc. Historical Stock Prices

NCS 
$16.72
*  
0.08
  negative  
0.48%
Get NCS Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  16.80  16.86  16.37  16.72 182,041
06/18/2013 16.79 16.86 16.37 16.72 182,041
06/17/2013 16.47 16.94 16.466 16.8 146,451
06/14/2013 16.46 16.56 16.18 16.28 94,613
06/13/2013 15.66 16.64 15.62 16.52 172,190
06/12/2013 15.69 16.03 15.655 15.71 198,384
06/11/2013 15.42 15.74 15.42 15.58 317,339
06/10/2013 15.55 15.8 15.17 15.8 225,620
06/07/2013 14.93 15.53 14.75 15.46 329,666
06/06/2013 14.55 14.75 14.401 14.75 278,762
06/05/2013 14.58 14.69 14.12 14.5 257,963
06/04/2013 15.2 15.2 14.63 14.73 229,953
06/03/2013 14.55 15.2 14.43 15.2 325,878
05/31/2013 14.53 14.81 14.272 14.45 2,445,900
05/30/2013 15.18 15.18 14.56 14.67 232,671
05/29/2013 15.14 15.24 14.997 15.18 193,893
05/28/2013 15.19 15.5 14.98 15.25 256,635
05/24/2013 15.16 15.18 14.86 15.06 133,045
05/23/2013 14.41 15.5 14.26 15.31 297,686
05/22/2013 16.61 16.63 15.31 15.34 134,230
05/21/2013 16.84 16.9675 16.41 16.53 44,349
05/20/2013 17.18 17.395 16.78 16.88 32,991
05/17/2013 17.04 17.25 16.84 17.21 69,592
05/16/2013 16.99 17.08 16.85 17 39,886
05/15/2013 17.3 17.47 16.6 17.18 87,235
05/14/2013 16.93 17.46 16.87 17.46 87,287
05/13/2013 17.22 17.22 16.96 16.99 37,280
05/10/2013 17.36 17.37 17.134 17.21 42,115
05/09/2013 17.34 17.47 17.18 17.26 71,387
05/08/2013 17.26 17.46 17.13 17.42 81,224
05/07/2013 17.04 17.46 16.855 17.35 64,398
05/06/2013 16.64 17.02 16.42 16.97 44,695
05/03/2013 16.55 16.88 16.47 16.59 49,185
05/02/2013 15.83 16.3 15.81 16.19 44,194
05/01/2013 17.1 17.1 15.78 15.83 85,904
04/30/2013 16.74 17.18 16.73 17.12 136,134
04/29/2013 16.74 16.8 16.62 16.67 21,129
04/26/2013 16.83 16.83 16.35 16.67 48,974
04/25/2013 16.87 17.5 16.64 16.85 213,018
04/24/2013 16.77 16.97 16.571 16.87 46,254
04/23/2013 15.49 16.66 15.43 16.65 105,174
04/22/2013 15.9 15.9 15.25 15.31 144,762
04/19/2013 15.83 15.97 15.6 15.91 72,639
04/18/2013 15.83 16.18 15.56 15.83 72,115
04/17/2013 16.43 16.5 15.63 15.77 86,895
04/16/2013 16.36 16.64 16.16 16.61 79,253
04/15/2013 17.36 17.49 15.94 16.15 155,718
04/12/2013 17.38 17.63 17.29 17.51 42,270
04/11/2013 17.34 17.63 17.34 17.5 108,146
04/10/2013 16.76 17.32 16.6459 17.3 121,767
04/09/2013 17.16 17.31 16.61 16.73 135,009
04/08/2013 17.01 17.21 16.7801 17.17 31,570
04/05/2013 16.51 17.09 16.508 16.94 82,621
04/04/2013 16.86 16.91 16.65 16.88 68,460
04/03/2013 17.08 17.16 16.66 16.8 129,625
04/02/2013 17.27 17.415 16.95 17.07 67,784
04/01/2013 17.39 17.43 17.01 17.14 100,442
03/28/2013 17.6 17.64 17.34 17.37 67,878
03/27/2013 17.49 17.65 17.4 17.56 49,644
03/26/2013 17.45 17.68 17.3 17.66 119,446
03/25/2013 17.69 17.8 17.12 17.39 280,101
03/22/2013 17.37 17.85 17.28 17.51 467,628
03/21/2013 17.57 17.57 17.22 17.31 69,166
03/20/2013 17.51 17.73 17.44 17.71 320,532
03/19/2013 16.92 17.68 16.92 17.47 245,072
03/18/2013 16.21 16.82 16.21 16.7 163,367
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.