The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

NCI Building Systems

  • NCS
  • NYSE
  • Real Estate
  • Latest 17.53
  • Currency US$
  • Change -0.08
  • Percent Change -0.454 %
  • Volume 235,862
  • Tue Jul 29, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 17.53 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 17.90 17.51 17.68 17.53 235,862
Jul 28 18.07 17.47 17.96 17.61 254,032
Jul 25 18.13 17.78 18.03 17.99 293,380
Jul 24 19.08 18.14 18.88 18.19 393,482
Jul 23 18.94 18.54 18.61 18.86 173,681
Jul 22 18.77 18.49 18.57 18.65 145,153
Jul 21 18.61 18.31 18.56 18.44 252,251
Jul 18 18.74 18.59 18.65 18.66 147,507
Jul 17 19.07 18.60 18.94 18.63 287,255
Jul 16 19.12 18.67 19.11 19.10 325,831
Jul 15 19.12 18.65 18.69 19.00 524,907
Jul 14 18.92 18.36 18.92 18.75 455,881
Jul 11 19.05 18.53 18.56 18.99 273,059
Jul 10 18.62 17.83 17.96 18.59 398,683
Jul 9 18.88 18.45 18.65 18.49 144,416
Jul 8 19.14 18.58 19.11 18.63 236,911
Jul 7 19.57 19.19 19.46 19.20 234,109
Jul 3 19.74 19.48 19.60 19.56 112,865
Jul 2 19.83 19.45 19.71 19.55 178,350
Jul 1 19.88 19.46 19.46 19.76 425,563
Jun 30 19.47 18.91 19.14 19.43 280,424
Jun 27 19.38 18.77 18.77 19.05 1,035,163
Jun 26 19.05 18.78 19.00 18.86 309,744
Jun 25 19.07 18.34 18.34 18.98 514,439
Jun 24 18.70 18.30 18.55 18.51 351,237
Jun 23 18.83 18.53 18.82 18.54 283,782
Jun 20 18.80 18.64 18.75 18.76 319,381
Jun 19 18.98 18.50 18.90 18.72 176,909
Jun 18 18.94 18.47 18.62 18.85 375,445
Jun 17 18.72 17.93 17.93 18.69 370,763
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.