19.58 Up +0.33 +1.71%
Find prices for:
NCI BUILDING SYSTEMS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/15/2014 19.26 18.75 19.26 18.9 224,030
08/08/2014 18.16 17.7 17.76 18.07 132,322
08/01/2014 17.01 16.6 16.8 16.9 298,833
07/25/2014 18.13 17.78 18.03 17.99 293,380
07/18/2014 18.74 18.59 18.65 18.66 147,507
07/11/2014 19.05 18.53 18.56 18.99 273,059
07/03/2014 19.74 19.48 19.6 19.56 112,865
06/27/2014 19.38 18.77 18.77 19.05 1,035,163
06/20/2014 18.81 18.64 18.75 18.76 319,381
06/13/2014 17.84 17.31 17.84 17.5 246,984
06/06/2014 18.05 17.37 17.46 17.99 220,427
05/30/2014 17.02 16.6 16.85 16.75 106,999
05/23/2014 16.93 16.14 16.22 16.93 238,182
05/16/2014 16.71 16.39 16.64 16.7 102,237
05/09/2014 16.41 15.75 15.8 16.32 326,269
05/02/2014 16.3 15.78 15.91 16.22 167,313
04/25/2014 16.07 15.61 16 15.84 350,407
04/17/2014 16.32 15.96 16.16 16.26 121,789
04/11/2014 16.33 15.88 16.15 16.12 496,670
04/04/2014 17.83 16.95 17.83 16.95 490,989
03/28/2014 16.93 16.35 16.38 16.9 283,435
03/21/2014 17.04 16.57 16.77 16.94 467,044
03/14/2014 16.61 16.26 16.41 16.59 742,198
03/07/2014 17.31 16.94 17.3 17.1 241,996
02/28/2014 18.01 16.62 17.81 17.06 824,177
02/21/2014 18.07 17.56 17.73 17.6 269,668
02/14/2014 18.35 18.08 18.26 18.24 208,846
02/07/2014 18.77 18.35 18.39 18.6 432,747
01/31/2014 18.78 18.33 18.34 18.44 360,305
01/24/2014 19.7 18.81 19.64 18.85 758,861
01/17/2014 19.94 19.56 19.78 19.69 793,906
01/10/2014 19.57 18.3 19.48 18.67 7,624,948
01/03/2014 17.9 17.55 17.67 17.68 126,470
12/27/2013 17.82 17.64 17.72 17.68 114,528
12/20/2013 17.36 16.95 16.95 17.17 304,916
12/13/2013 17.7 17.43 17.5 17.59 379,187
12/06/2013 16.65 16.29 16.33 16.29 170,503
11/29/2013 17.15 16.9 17.03 16.93 56,472
11/22/2013 16.84 16.49 16.62 16.58 94,574
11/15/2013 16.29 15.84 15.88 16.22 130,741
11/08/2013 15.13 14.54 14.71 14.92 101,037
11/01/2013 14.68 14.35 14.41 14.45 249,518
10/25/2013 15.17 14.28 14.56 15.13 223,179
10/18/2013 14.66 14.11 14.6 14.22 185,237
10/11/2013 13.65 13.06 13.06 13.64 357,166
10/04/2013 13.05 12.74 12.94 13.02 240,761
09/27/2013 12.76 12.44 12.54 12.68 164,943
09/20/2013 12.77 12.46 12.75 12.54 340,567
09/13/2013 12.56 12.33 12.33 12.53 235,038
09/06/2013 11.88 11.63 11.83 11.75 300,362
08/30/2013 12.13 11.95 12.05 11.98 213,451
08/23/2013 12.57 12.39 12.57 12.46 104,125
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:59 AM ET