NCS - NCI Building Systems, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 201819.0519.3019.0019.1519.15223,000
24 May 201818.8519.1518.7019.0519.05246,300
23 May 201818.7519.0018.6818.8018.80180,600
22 May 201819.0019.4018.8018.8518.85240,600
21 May 201818.8019.0818.7019.0019.00258,400
18 May 201818.6018.7018.4818.7018.70475,000
17 May 201818.4518.6018.4318.5518.55265,200
16 May 201818.2518.5018.1518.4018.40207,800
15 May 201818.1518.2517.9518.2018.20241,600
14 May 201818.5518.5518.1518.2018.20163,900
11 May 201818.6018.7318.4018.5018.50198,900
10 May 201818.5518.6318.2518.5518.55248,400
09 May 201818.4018.6018.2318.5018.50229,300
08 May 201818.1518.5018.1518.3518.35284,300
07 May 201817.9018.2017.6518.1518.15374,800
04 May 201817.4517.9017.3517.8017.80164,900
03 May 201817.6017.6817.3017.5517.55229,000
02 May 201817.8517.9017.6517.6517.65300,100
01 May 201817.4517.9017.4017.8517.85664,600
30 Apr 201817.6517.8017.4117.5017.50318,700
27 Apr 201817.8017.8017.5017.6517.65199,000
26 Apr 201817.7017.8317.4517.8017.80271,100
25 Apr 201817.3017.8317.2317.7017.70351,100
24 Apr 201817.8517.8517.2017.4017.40268,200
23 Apr 201817.8018.0017.6817.7517.75187,800
20 Apr 201817.9018.0517.5017.8017.80344,800
19 Apr 201818.3018.4017.8017.9017.90281,100
18 Apr 201818.1018.2718.0018.2518.25355,100
17 Apr 201818.1018.2718.0018.1018.10308,300
16 Apr 201817.4518.0217.4017.9517.95669,200
13 Apr 201817.5517.5517.2317.3017.30585,200
12 Apr 201817.3017.5517.2517.5017.50648,700
11 Apr 201817.4017.5517.2517.2517.25254,700
10 Apr 201817.4017.5017.2017.4517.45836,000
09 Apr 201817.5017.5017.1017.2017.20397,500
06 Apr 201817.6517.8017.0017.3517.35588,400
05 Apr 201817.8017.8517.6017.8517.85637,500
04 Apr 201817.1017.7517.0517.7017.70436,100
03 Apr 201817.3517.4517.0017.4517.45607,700
02 Apr 201817.7017.7017.0017.3017.30875,100
29 Mar 201817.5017.9017.3517.7017.70659,500
28 Mar 201817.3517.6317.2517.4017.40501,400
27 Mar 201817.6517.7017.2517.3017.30471,000
26 Mar 201817.3517.6517.0017.6517.65524,600
23 Mar 201817.4017.4017.0817.1017.10510,700
22 Mar 201817.6517.7017.2517.4017.40574,900
21 Mar 201817.6517.8517.5517.7517.75306,500
20 Mar 201817.8017.8517.4517.6517.65483,300
19 Mar 201817.7017.8317.4517.7017.70525,800
16 Mar 201817.7518.0017.6317.7017.70651,900
15 Mar 201817.8518.0817.5517.7517.75949,000
14 Mar 201818.0018.1517.6517.9017.90432,100
13 Mar 201817.8518.1517.6518.0018.001,314,100
12 Mar 201817.2517.9517.2517.7517.75970,600
09 Mar 201816.6017.3516.5017.2017.20892,300
08 Mar 201816.0516.4515.6016.4016.40955,300
07 Mar 201817.7518.2516.1516.1516.151,759,200
06 Mar 201815.8516.2015.7016.1016.10822,700
05 Mar 201815.9016.0015.6015.8515.85538,500
02 Mar 201815.7016.0515.6315.9015.90678,200
01 Mar 201816.3516.4015.6015.8015.80714,800
28 Feb 201816.5016.6516.3016.3016.30445,200
27 Feb 201816.9517.0016.3516.4016.40323,200
26 Feb 201817.0017.0016.7016.9016.90296,300
23 Feb 201816.8516.9316.6016.8516.85237,900
22 Feb 201816.9517.1016.7016.7516.75256,300
21 Feb 201816.8017.1316.8016.9016.90219,900
20 Feb 201816.8517.0516.7516.8516.85311,700
16 Feb 201816.9517.2016.8017.0017.00423,600
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
*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