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 19.86
  • Currency US$
  • Change 0.15
  • Percent Change 0.761 %
  • Volume 173,161
  • Tue Sep 16, 2014 04:05 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: 19.86 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 19.92 19.52 19.68 19.86 173,161
Sep 15 20.08 19.58 19.95 19.71 178,273
Sep 12 20.23 19.87 20.15 19.99 272,779
Sep 11 20.46 19.93 20.09 20.21 571,032
Sep 10 21.20 19.80 21.06 20.14 542,940
Sep 9 21.68 20.06 20.47 21.14 1,286,528
Sep 8 20.54 19.93 20.20 20.09 440,503
Sep 5 20.41 19.95 20.09 20.20 234,863
Sep 4 20.83 20.15 20.47 20.19 325,349
Sep 3 20.73 19.74 19.74 20.43 618,690
Sep 2 20.13 19.57 20.01 19.74 495,407
Aug 29 20.21 19.75 19.75 19.96 225,068
Aug 28 20.37 19.44 19.60 20.10 495,265
Aug 27 19.90 19.69 19.75 19.80 193,244
Aug 26 19.89 19.53 19.56 19.69 220,766
Aug 25 19.72 19.34 19.50 19.56 195,014
Aug 22 19.54 19.28 19.50 19.44 89,077
Aug 21 19.77 19.20 19.29 19.58 278,457
Aug 20 19.34 19.07 19.34 19.25 99,988
Aug 19 19.72 19.37 19.40 19.43 203,496
Aug 18 19.40 18.96 19.11 19.40 134,317
Aug 15 19.26 18.75 19.26 18.90 224,030
Aug 14 19.36 18.82 18.86 19.12 283,144
Aug 13 18.83 18.58 18.61 18.81 186,234
Aug 12 18.80 18.45 18.53 18.60 481,001
Aug 11 18.77 18.09 18.25 18.65 330,241
Aug 8 18.16 17.70 17.76 18.07 132,322
Aug 7 18.00 17.68 17.93 17.77 169,434
Aug 6 18.12 17.13 17.21 17.90 294,898
Aug 5 17.45 16.90 16.99 17.38 343,846
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.