NCI Building Systems, Inc. Historical Stock Prices

NCS 
$19
*  
0.12
0.64%
Get NCS Alerts
*Delayed - data as of Nov. 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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  19.05  19.07  18.83  19 78,857
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
09/25/2014 20.12 20.15 19.6 19.65 194,104
09/24/2014 20.13 20.44 20 20.1 194,736
09/23/2014 20.23 20.425 20.0775 20.14 182,896
09/22/2014 20.43 20.51 20.12 20.29 358,464
09/19/2014 20.71 20.81 19.99 20.51 644,228
09/18/2014 20.09 20.65 19.99 20.54 305,440
09/17/2014 19.9 20.2 19.75 19.97 195,906
09/16/2014 19.68 19.92 19.52 19.86 173,161
09/15/2014 19.95 20.08 19.58 19.71 178,273
09/12/2014 20.15 20.23 19.87 19.99 272,779
09/11/2014 20.09 20.46 19.93 20.21 571,032
09/10/2014 21.06 21.2 19.802 20.14 542,940
09/09/2014 20.47 21.68 20.06 21.14 1,286,528
09/08/2014 20.2 20.535 19.93 20.09 439,503
09/05/2014 20.09 20.41 19.95 20.2 234,863
09/04/2014 20.47 20.83 20.15 20.19 325,349
09/03/2014 19.74 20.73 19.74 20.43 618,690
09/02/2014 20.01 20.13 19.57 19.74 495,407
08/29/2014 19.75 20.21 19.75 19.96 225,068
08/28/2014 19.6 20.37 19.44 20.1 495,265
08/27/2014 19.75 19.9 19.69 19.8 193,244
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?