| NCI BUILDING SYSTEMS, Inc. Add to My Watchlist | (NYSE: NCS) |
| NCI BUILDING | 1.93 | +0.11 (+6.04%) | 940,584 |
| Historical Data for NCS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.85 | 1.94 | 1.82 | 940,584 | 1.93 | +0.11 +6.04% |
| 02/08/10 | 1.86 | 1.93 | 1.82 | 856,358 | 1.82 | -0.04 -2.15% |
| 02/05/10 | 1.87 | 1.89 | 1.81 | 1,331,880 | 1.86 | -0.01 -0.53% |
| 02/04/10 | 1.91 | 1.94 | 1.85 | 1,360,575 | 1.87 | -0.07 -3.61% |
| 02/03/10 | 1.95 | 1.99 | 1.91 | 885,899 | 1.94 | -0.02 -1.02% |
| 02/02/10 | 2.00 | 2.00 | 1.93 | 1,049,534 | 1.96 | -0.02 -1.26% |
| 02/01/10 | 2.00 | 2.02 | 1.90 | 1,620,759 | 1.98 | +0.01 +0.76% |
| 01/29/10 | 2.08 | 2.08 | 1.96 | 1,674,720 | 1.97 | -0.10 -4.83% |
| 01/28/10 | 2.05 | 2.10 | 2.01 | 1,120,937 | 2.07 | +0.03 +1.47% |
| 01/27/10 | 2.03 | 2.07 | 2.01 | 1,030,343 | 2.04 | 0.00 0.00% |
| 01/26/10 | 2.13 | 2.13 | 2.00 | 1,790,293 | 2.04 | -0.03 -1.45% |
| 01/25/10 | 2.13 | 2.16 | 2.01 | 1,496,619 | 2.07 | -0.02 -0.96% |
| 01/22/10 | 2.12 | 2.17 | 2.05 | 2,862,795 | 2.09 | +0.05 +2.45% |
| 01/21/10 | 2.07 | 2.13 | 2.01 | 1,923,509 | 2.04 | -0.08 -3.77% |
| 01/20/10 | 2.17 | 2.19 | 2.10 | 1,124,110 | 2.12 | -0.07 -3.20% |
| 01/19/10 | 2.19 | 2.20 | 2.12 | 1,787,541 | 2.19 | +0.06 +2.82% |
| 01/18/10 | 2.13 | 2.13 | 2.13 | 0 | 2.13 | 0.00 0.00% |
| 01/15/10 | 2.12 | 2.15 | 2.07 | 1,815,733 | 2.13 | +0.01 +0.47% |
| 01/14/10 | 2.13 | 2.15 | 2.08 | 1,032,245 | 2.12 | -0.01 -0.47% |
| 01/13/10 | 2.15 | 2.17 | 2.06 | 2,294,093 | 2.13 | +0.02 +0.95% |
| 01/12/10 | 2.22 | 2.25 | 2.08 | 3,055,907 | 2.11 | -0.15 -6.64% |
| 01/11/10 | 2.32 | 2.44 | 2.23 | 4,500,395 | 2.26 | -0.01 -0.44% |
| 01/08/10 | 2.08 | 2.35 | 2.05 | 5,687,607 | 2.27 | +0.19 +9.13% |
| 01/07/10 | 2.02 | 2.10 | 1.97 | 2,117,153 | 2.08 | +0.07 +3.48% |
| 01/06/10 | 2.09 | 2.09 | 2.00 | 1,459,239 | 2.01 | -0.04 -1.95% |
| 01/05/10 | 2.06 | 2.08 | 1.99 | 3,092,044 | 2.05 | +0.01 +0.49% |
| 01/04/10 | 1.85 | 2.05 | 1.84 | 2,453,396 | 2.04 | +0.23 +12.71% |
| 01/01/10 | 1.81 | 1.81 | 1.81 | 0 | 1.81 | 0.00 0.00% |
| 12/31/09 | 1.86 | 1.86 | 1.79 | 1,430,170 | 1.81 | -0.05 -2.69% |
| 12/30/09 | 1.91 | 1.91 | 1.83 | 1,001,500 | 1.86 | -0.02 -1.06% |
| 12/29/09 | 1.91 | 1.93 | 1.86 | 990,043 | 1.88 | -0.04 -2.08% |
| 12/28/09 | 1.99 | 2.04 | 1.91 | 1,199,710 | 1.92 | -0.05 -2.54% |
| 12/25/09 | 2.04 | 2.04 | 1.94 | 519,088 | 1.97 | 0.00 0.00% |
| 12/24/09 | 2.04 | 2.04 | 1.94 | 519,088 | 1.97 | -0.05 -2.48% |
| 12/23/09 | 2.00 | 2.07 | 1.90 | 1,673,010 | 2.02 | -0.02 -0.98% |
| 12/22/09 | 2.01 | 2.10 | 1.97 | 1,677,065 | 2.04 | +0.03 +1.49% |
| 12/21/09 | 2.04 | 2.04 | 1.91 | 1,770,458 | 2.01 | -0.02 -0.99% |
| 12/18/09 | 1.85 | 2.03 | 1.81 | 4,247,334 | 2.03 | +0.22 +12.15% |
| 12/17/09 | 1.87 | 1.92 | 1.78 | 2,662,079 | 1.81 | -0.04 -2.43% |
| 12/16/09 | 1.89 | 1.89 | 1.80 | 1,844,193 | 1.85 | +0.02 +1.37% |
| 12/15/09 | 1.82 | 1.89 | 1.82 | 2,505,256 | 1.83 | -0.03 -1.61% |
| 12/14/09 | 1.80 | 1.88 | 1.79 | 1,227,169 | 1.86 | +0.09 +5.08% |
| 12/11/09 | 1.71 | 1.83 | 1.71 | 1,493,308 | 1.77 | +0.05 +2.91% |
| 12/10/09 | 1.78 | 1.80 | 1.70 | 1,894,480 | 1.72 | -0.03 -1.71% |
| 12/09/09 | 1.91 | 1.91 | 1.70 | 4,280,071 | 1.75 | -0.27 -13.37% |
| 12/08/09 | 2.07 | 2.10 | 2.00 | 1,836,624 | 2.02 | -0.07 -3.35% |
| 12/07/09 | 1.94 | 2.19 | 1.93 | 4,171,203 | 2.09 | +0.14 +7.18% |
| 12/04/09 | 1.91 | 1.97 | 1.90 | 1,070,043 | 1.95 | +0.05 +2.63% |
| 12/03/09 | 1.93 | 1.95 | 1.87 | 960,945 | 1.90 | -0.03 -1.55% |
| 12/02/09 | 1.91 | 1.95 | 1.83 | 1,575,758 | 1.93 | +0.06 +3.21% |
| \/ Download Data To Spreadsheet | ||||||
