NCS - NCI Building Systems, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Feb 201816.9517.2016.8017.0017.00421,800
15 Feb 201817.0017.0516.7517.0517.05334,000
14 Feb 201816.2516.8516.2516.8016.80918,100
13 Feb 201816.5016.6016.2516.4016.40376,800
12 Feb 201816.3516.6016.1016.5016.50461,200
09 Feb 201816.5016.6416.0516.3516.35585,100
08 Feb 201817.1017.1016.4016.4016.40333,300
07 Feb 201816.9017.2516.9017.1017.10364,900
06 Feb 201816.8517.3016.7017.0017.00475,600
05 Feb 201817.9017.9017.1017.2517.25564,300
02 Feb 201818.3518.3517.9518.0518.05571,000
01 Feb 201818.4518.8518.2518.5018.50555,800
31 Jan 201818.6018.9518.3018.4518.45670,600
30 Jan 201818.6018.8018.4518.6018.60522,400
29 Jan 201818.5518.8318.5518.7018.70627,100
26 Jan 201818.6518.7018.4818.5518.55483,100
25 Jan 201818.1018.5518.1018.5018.50591,700
24 Jan 201818.4518.5018.0518.1018.10475,900
23 Jan 201818.4518.6018.2518.3018.30300,000
22 Jan 201818.5018.8018.2218.3518.35502,800
19 Jan 201818.6518.8518.4518.5518.55305,100
18 Jan 201818.5518.6518.4318.6018.60392,400
17 Jan 201818.6018.7018.3518.4518.45427,500
16 Jan 201818.9019.0518.3018.5518.55308,700
12 Jan 201819.2019.2018.8018.9018.90351,100
11 Jan 201818.8019.1518.7019.1019.10984,600
10 Jan 201819.0019.0518.6518.8018.80343,500
09 Jan 201819.4519.4518.9519.1519.15451,300
08 Jan 201819.4019.5019.1519.4019.40782,700
05 Jan 201819.6019.6019.3519.4519.45370,500
04 Jan 201819.4519.6519.3519.5019.50456,800
03 Jan 201819.5019.6519.1519.3019.30585,200
02 Jan 201819.3019.6519.3019.5519.55615,000
29 Dec 201719.4019.5519.2519.3019.30489,100
28 Dec 201719.4019.4519.2319.4019.40415,000
27 Dec 201719.5519.5519.1319.2519.25926,300
26 Dec 201719.1519.8019.1519.6019.60516,700
22 Dec 201719.6519.6518.8519.1019.10559,800
21 Dec 201719.6519.6519.5019.6019.60380,300
20 Dec 201719.5519.6519.3819.6019.60805,700
19 Dec 201719.4519.5519.3019.4519.45454,500
18 Dec 201719.6519.7019.3519.4519.45890,400
15 Dec 201719.3519.8819.3019.6519.65875,000
14 Dec 201719.2519.7019.0019.3019.30993,300
13 Dec 201718.9019.5518.9019.3019.301,279,000
12 Dec 201719.3519.5518.3318.9018.904,285,300
11 Dec 201720.1021.2020.1020.6020.601,071,000
08 Dec 201719.4020.3519.2020.0020.001,324,900
07 Dec 201717.7519.4017.4019.0519.052,399,500
06 Dec 201716.1516.7016.0516.6016.60995,400
05 Dec 201716.3516.4515.9816.1516.15782,800
04 Dec 201716.5016.7716.3516.4016.40697,100
01 Dec 201716.6516.7016.0516.4516.45568,300
30 Nov 201716.6016.7516.4516.7016.70732,900
29 Nov 201716.5016.6016.3016.4516.45931,800
28 Nov 201716.5016.7716.3016.4516.45850,900
27 Nov 201716.5516.6516.3516.4516.45251,900
24 Nov 201716.5516.6516.4516.6016.6096,400
22 Nov 201716.4516.7016.4016.4516.45256,400
21 Nov 201716.3516.5516.2516.4516.45253,200
20 Nov 201716.1016.3516.1016.3016.30250,900
17 Nov 201715.8516.1815.8516.0516.05267,000
16 Nov 201715.8016.1515.7015.9015.90435,200
15 Nov 201715.7515.9515.6015.7015.70331,600
14 Nov 201715.6515.8815.5515.8515.85256,900
13 Nov 201715.7515.9515.6015.7015.70336,500
10 Nov 201715.8016.0015.7515.8515.85229,900
09 Nov 201715.8015.9015.6515.8515.85324,900
08 Nov 201715.6516.0515.6516.0016.00364,900
07 Nov 201715.9516.0215.6515.7515.75281,500
06 Nov 201715.8516.0915.7015.9515.95331,600
03 Nov 201715.8016.0015.7515.8015.80325,200
02 Nov 201715.7516.0015.5515.8015.80485,700
01 Nov 201716.0016.1015.7015.8515.85324,500
31 Oct 201715.7016.0515.7015.9515.95328,000
30 Oct 201715.5015.7815.4515.6515.65319,700
27 Oct 201715.7515.8015.4515.5515.55346,900
26 Oct 201715.4515.8015.4515.8015.80310,000
25 Oct 201715.6015.6515.2515.4015.40168,300
24 Oct 201715.6015.7015.5515.7015.70201,700
23 Oct 201715.6015.7515.5515.6015.60154,900
20 Oct 201715.6515.8515.5515.6515.65241,100
19 Oct 201715.6515.7015.4015.5515.55252,400
18 Oct 201715.4515.6515.3515.6015.60350,500
17 Oct 201715.6515.8015.2515.3015.30915,100
16 Oct 201715.7515.9515.5515.7015.70220,900
13 Oct 201715.8515.9515.7515.7515.75183,500
12 Oct 201715.7015.9515.7015.7515.75227,200
11 Oct 201716.4516.4515.6515.8015.80704,700
10 Oct 201715.5015.7515.4515.6015.60211,100
09 Oct 201715.8515.9515.3815.5015.50314,300
06 Oct 201715.4515.8515.4515.8515.85626,700
05 Oct 201715.9016.0515.5015.5515.551,173,600
04 Oct 201715.9016.0515.8015.9015.90214,800
03 Oct 201715.7015.9515.5015.8515.85585,900
02 Oct 201715.4515.8015.4515.6015.60340,500
29 Sep 201715.5515.8515.5515.6015.60617,400
28 Sep 201715.5015.7515.3515.6015.60653,300
27 Sep 201715.3515.6015.1015.4515.45813,300
26 Sep 201715.0015.5514.9515.2515.25719,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes