Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 5:49PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

NCI, Inc. (NCIT)

On Nov 25: 26.53   0.18 (0.68%)

MORE ON NCIT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 26.25 26.87 26.21 26.53 24,200 26.53 24-Nov-09 26.95 27.03 25.41 26.35 38,100 26.35 23-Nov-09 26.84 27.85 26.61 26.91 31,000 26.91 20-Nov-09 26.60 27.26 26.52 26.52 33,600 26.52 19-Nov-09 28.12 28.21 26.60 26.60 60,900 26.60 18-Nov-09 28.41 28.41 28.13 28.33 13,700 28.33 17-Nov-09 29.24 29.24 28.12 28.49 44,500 28.49 16-Nov-09 28.90 29.21 28.85 29.04 66,600 29.04 13-Nov-09 28.60 28.99 28.28 28.70 24,800 28.70 12-Nov-09 28.71 28.86 28.43 28.54 30,900 28.54 11-Nov-09 29.09 29.09 28.62 28.83 25,100 28.83 10-Nov-09 28.51 29.24 28.51 28.86 46,000 28.86 9-Nov-09 28.93 29.09 28.51 28.68 59,600 28.68 6-Nov-09 29.06 29.19 28.58 28.88 52,100 28.88 5-Nov-09 28.59 29.80 28.39 29.04 82,400 29.04 4-Nov-09 27.15 28.60 26.99 28.54 149,300 28.54 3-Nov-09 25.98 26.40 25.73 26.40 40,800 26.40 2-Nov-09 26.77 27.16 25.94 26.16 59,700 26.16 30-Oct-09 26.24 27.25 26.24 26.91 69,900 26.91 29-Oct-09 26.47 26.78 26.16 26.42 72,700 26.42 28-Oct-09 25.89 26.75 25.89 26.04 76,300 26.04 27-Oct-09 25.55 26.26 25.55 26.02 97,000 26.02 26-Oct-09 24.85 26.00 24.65 25.39 57,500 25.39 23-Oct-09 25.17 25.28 24.81 25.05 152,900 25.05 22-Oct-09 24.92 25.34 24.81 25.20 52,900 25.20 21-Oct-09 24.38 25.32 24.23 24.92 126,700 24.92 20-Oct-09 25.85 25.88 24.40 24.43 91,200 24.43 19-Oct-09 26.00 26.00 25.70 25.88 46,500 25.88 16-Oct-09 26.47 26.60 25.69 25.90 73,900 25.90 15-Oct-09 26.46 26.67 26.09 26.51 120,600 26.51 14-Oct-09 26.90 27.09 26.43 26.60 86,600 26.60 13-Oct-09 27.86 27.86 26.45 26.82 209,400 26.82 12-Oct-09 28.17 28.40 27.88 28.00 47,200 28.00 9-Oct-09 28.28 28.77 28.12 28.30 40,300 28.30 8-Oct-09 29.02 29.24 28.33 28.35 31,500 28.35 7-Oct-09 29.09 29.34 28.73 28.97 18,100 28.97 6-Oct-09 28.66 29.21 28.42 29.20 42,300 29.20 5-Oct-09 28.98 29.00 28.12 28.69 18,300 28.69 2-Oct-09 28.06 29.28 28.06 28.58 75,600 28.58 1-Oct-09 28.57 29.01 28.07 28.68 72,900 28.68 30-Sep-09 29.01 29.01 28.39 28.66 81,000 28.66 29-Sep-09 28.96 29.00 28.40 28.69 40,200 28.69 28-Sep-09 29.10 29.43 28.74 29.03 53,600 29.03 25-Sep-09 29.45 29.45 28.92 29.01 70,400 29.01 24-Sep-09 29.86 30.10 29.09 29.14 30,400 29.14 23-Sep-09 29.79 30.43 29.68 29.69 42,900 29.69 22-Sep-09 30.18 30.25 29.33 29.67 29,800 29.67 21-Sep-09 29.96 30.17 29.65 29.95 18,300 29.95 18-Sep-09 30.26 30.46 29.89 30.05 76,800 30.05 17-Sep-09 30.49 30.50 29.70 30.23 23,000 30.23 16-Sep-09 29.73 30.57 29.52 30.44 46,300 30.44 15-Sep-09 29.17 29.74 29.17 29.58 46,800 29.58 14-Sep-09 28.51 29.78 28.39 29.29 70,100 29.29 11-Sep-09 28.50 28.99 28.30 28.47 44,800 28.47 10-Sep-09 28.75 28.75 28.14 28.45 42,100 28.45 9-Sep-09 28.31 29.05 28.31 28.53 37,500 28.53 8-Sep-09 29.02 29.02 28.07 28.50 47,000 28.50 4-Sep-09 27.94 29.10 27.42 28.95 89,800 28.95 3-Sep-09 27.51 28.04 27.20 27.90 112,700 27.90 2-Sep-09 28.69 28.69 27.30 27.61 99,200 27.61 1-Sep-09 29.05 29.11 28.23 28.83 63,100 28.83 31-Aug-09 29.92 29.92 28.90 29.35 61,000 29.35 28-Aug-09 30.59 30.73 30.14 30.16 30,600 30.16 27-Aug-09 30.67 30.75 30.13 30.39 36,000 30.39 26-Aug-09 30.32 30.77 30.32 30.50 35,600 30.50 25-Aug-09 30.50 30.50 30.07 30.25 49,500 30.25 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions