NCI Building Systems, Inc. Historical Stock Prices

NCS 
$10.36
*  
0.02
0.19%
Get NCS Alerts
*Delayed - data as of Aug. 31, 2015 10:40 ET  -  Find a broker to begin trading NCS now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    NCS Real Time
 
 
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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:40  10.34  10.37  10.19  10.36 14,878
08/28/2015 10.17 10.44 10.17 10.38 166,785
08/27/2015 10.04 10.27 9.98 10.21 261,546
08/26/2015 10.2 10.2 9.7 9.94 295,085
08/25/2015 10.4 10.4 9.92 9.96 299,487
08/24/2015 10.36 10.78 9.96 10.04 397,796
08/21/2015 11 11.27 10.84 10.88 183,601
08/20/2015 11.39 11.46 11.14 11.2 146,352
08/19/2015 11.46 11.6 11.34 11.49 113,346
08/18/2015 11.65 11.73 11.5 11.55 146,831
08/17/2015 11.5 11.75 11.46 11.68 175,651
08/14/2015 11.38 11.76 11.38 11.5 231,000
08/13/2015 11.98 12 11.27 11.36 418,628
08/12/2015 12.25 12.37 11.97 11.98 381,713
08/11/2015 12.52 12.63 12.33 12.37 105,086
08/10/2015 12.35 12.73 12.35 12.65 128,652
08/07/2015 12.58 12.72 12.19 12.26 136,966
08/06/2015 12.77 12.77 12.45 12.68 122,781
08/05/2015 13 13.1 12.66 12.73 201,626
08/04/2015 12.83 13.02 12.73 12.91 451,064
08/03/2015 12.93 13.13 12.73 12.82 162,634
07/31/2015 13.16 13.17 12.9 12.95 367,181
07/30/2015 12.96 13.23 12.96 13.09 263,950
07/29/2015 12.95 13.14 12.7892 13.02 241,485
07/28/2015 12.55 12.92 12.23 12.88 259,124
07/27/2015 12.78 12.88 12.44 12.45 236,977
07/24/2015 13.37 13.415 12.74 12.88 210,914
07/23/2015 13.69 13.77 13.39 13.41 359,892
07/22/2015 13.71 13.78 13.61 13.61 109,396
07/21/2015 13.87 14.0499 13.71 13.73 130,454
07/20/2015 14.03 14.12 13.85 13.85 136,662
07/17/2015 14 14.04 13.72 14.03 173,107
07/16/2015 14.23 14.3 13.96 13.97 108,092
07/15/2015 14.39 14.41 13.9 14.12 335,112
07/14/2015 14.54 14.65 14.38 14.41 128,642
07/13/2015 14.6 14.6 14.41 14.53 175,192
07/10/2015 14.38 14.53 14.38 14.49 165,339
07/09/2015 14.25 14.27 13.98 14.19 276,943
07/08/2015 14.13 14.21 13.9 13.9 160,871
07/07/2015 14.5 14.5 14 14.28 257,069
07/06/2015 14.53 14.8 14.36 14.45 153,620
07/02/2015 14.93 15 14.73 14.73 109,559
07/01/2015 15.22 15.26 14.69 14.91 259,950
06/30/2015 15.11 15.27 14.988 15.07 168,019
06/29/2015 15.45 15.57 14.91 14.98 169,956
06/26/2015 15.64 15.7199 15.42 15.59 252,257
06/25/2015 15.99 15.99 15.42 15.59 227,651
06/24/2015 15.96 16.11 15.74 15.9 176,456
06/23/2015 15.62 16.03 15.53 16 191,920
06/22/2015 15.82 15.86 15.61 15.63 174,591
06/19/2015 15.61 15.87 15.57 15.72 237,459
06/18/2015 15.32 15.73 15.172 15.59 175,592
06/17/2015 15.25 15.44 15.15 15.28 245,104
06/16/2015 14.85 15.17 14.78 15.14 198,153
06/15/2015 15 15.04 14.79 14.91 247,986
06/12/2015 14.98 15.09 14.93 15.03 211,592
06/11/2015 15.01 15.14 14.8 14.99 219,077
06/10/2015 14.87 15.2 14.87 15.01 258,511
06/09/2015 15.08 15.25 14.73 14.78 323,144
06/08/2015 14.98 15.19 14.89 15.09 300,881
06/05/2015 14.93 15.05 14.86 15.02 358,443
06/04/2015 14.82 15.04 14.755 14.96 578,629
06/03/2015 13.72 15.2 13.22 15.07 1,168,421
06/02/2015 14.55 14.88 14.51 14.56 236,037
06/01/2015 14.92 14.92 14.56 14.67 288,660
05/29/2015 15.23 15.552 14.92 14.98 190,375
05/28/2015 15.14 15.29 15.1 15.24 155,925
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?