Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Svcs Am (NQ: IDSA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.990 4.990 4.900 4.900 8,489 +0.15(+3.16%)
Jan 29, 2009 4.950 5.000 4.650 4.750 5,555 -0.20(-4.04%)
Jan 28, 2009 5.000 5.000 4.500 4.950 35,417 -0.05(-1.00%)
Jan 27, 2009 5.210 5.210 4.950 5.000 24,217 +0.02(+0.40%)
Jan 26, 2009 5.010 5.050 4.900 4.980 24,625 +0.18(+3.75%)
Jan 23, 2009 4.900 4.910 4.700 4.800 17,330 -0.26(-5.14%)
Jan 22, 2009 5.060 5.190 5.050 5.060 5,306 -0.04(-0.78%)
Jan 21, 2009 5.130 5.140 5.070 5.100 2,535 -0.02(-0.39%)
Jan 20, 2009 5.280 5.320 5.100 5.120 3,635 -0.15(-2.85%)
Jan 16, 2009 5.180 5.770 5.050 5.270 40,948 +0.27(+5.40%)
Jan 15, 2009 5.420 5.430 4.780 5.000 58,130 -0.34(-6.37%)
Jan 14, 2009 6.000 6.000 5.300 5.340 39,776 -0.70(-11.59%)
Jan 13, 2009 6.040 6.200 6.000 6.040 4,725 -0.16(-2.58%)
Jan 12, 2009 7.060 7.060 6.120 6.200 10,180 -0.82(-11.68%)
Jan 09, 2009 7.190 7.190 7.010 7.020 3,250 -0.22(-3.04%)
Jan 08, 2009 7.310 7.490 7.110 7.240 9,538 +0.02(+0.28%)
Jan 07, 2009 7.440 7.740 6.530 7.220 21,584 -0.18(-2.43%)
Jan 06, 2009 7.490 7.790 7.110 7.400 28,827 +0.48(+6.94%)
Jan 05, 2009 5.770 7.180 5.770 6.920 52,265 +1.20(+20.92%)
Jan 02, 2009 5.500 5.770 5.500 5.723 2,800 +0.27(+5.01%)
Dec 31, 2008 5.350 5.570 5.160 5.450 11,596 +0.07(+1.30%)
Dec 30, 2008 5.260 5.550 5.110 5.380 5,643 +0.12(+2.28%)
Dec 29, 2008 5.360 5.380 4.850 5.260 34,402 -0.49(-8.52%)
Dec 26, 2008 5.460 5.800 5.460 5.750 1,400 +0.18(+3.23%)
Dec 24, 2008 5.360 5.850 5.350 5.570 2,864 +0.21(+3.92%)
Dec 23, 2008 5.430 5.560 5.360 5.360 1,860 -0.05(-0.92%)
Dec 22, 2008 5.720 5.720 5.360 5.410 5,416 -0.29(-5.09%)
Dec 19, 2008 5.420 5.890 5.360 5.700 10,614 +0.19(+3.45%)
Dec 18, 2008 5.650 6.180 5.250 5.510 13,669 -0.17(-2.99%)
Dec 17, 2008 5.480 6.010 5.480 5.680 25,265 +0.16(+2.90%)
Dec 16, 2008 5.790 5.790 5.350 5.520 13,148 -0.44(-7.38%)
Dec 15, 2008 5.160 6.280 5.150 5.960 11,278 +0.80(+15.50%)
Dec 12, 2008 4.700 5.460 4.700 5.160 7,923 +0.34(+7.05%)
Dec 11, 2008 6.230 6.290 4.750 4.820 23,811 -1.18(-19.67%)
Dec 10, 2008 6.150 6.200 5.810 6.000 13,346 -0.20(-3.23%)
Dec 09, 2008 6.720 6.720 5.600 6.200 6,334 -0.04(-0.64%)
Dec 08, 2008 5.790 6.880 5.500 6.240 31,957 +0.74(+13.45%)
Dec 05, 2008 5.130 5.740 5.130 5.500 11,670 +0.15(+2.80%)
Dec 04, 2008 4.700 5.800 4.700 5.350 34,698 +0.46(+9.41%)
Dec 03, 2008 4.990 5.210 4.710 4.890 22,561 -0.10(-2.00%)
Dec 02, 2008 4.920 5.220 4.440 4.990 16,111 +0.14(+2.89%)
Dec 01, 2008 5.520 5.900 4.400 4.850 22,274 -0.90(-15.65%)
Nov 28, 2008 5.440 5.820 5.000 5.750 5,121 +0.51(+9.73%)
Nov 26, 2008 4.420 5.270 4.420 5.240 57,756 +0.87(+19.91%)
Nov 25, 2008 4.500 4.700 4.370 4.370 38,085 -0.34(-7.22%)
Nov 24, 2008 5.230 5.230 4.620 4.710 21,350 -0.45(-8.72%)
Nov 21, 2008 5.980 5.980 4.750 5.160 17,700 -0.89(-14.71%)
Nov 20, 2008 6.650 7.170 6.050 6.050 10,500 -0.74(-10.90%)
Nov 19, 2008 7.420 7.420 6.600 6.790 4,868 -0.15(-2.16%)
Nov 18, 2008 7.500 7.670 6.700 6.940 5,598 -0.67(-8.80%)
Nov 17, 2008 7.590 8.450 6.920 7.610 8,142 +0.34(+4.68%)
Nov 14, 2008 7.490 7.500 6.820 7.270 5,000 +0.09(+1.25%)
Nov 13, 2008 7.040 7.180 6.810 7.180 17,493 +0.07(+0.98%)
Nov 12, 2008 7.220 7.460 6.940 7.110 66,259 -0.16(-2.20%)
Nov 11, 2008 7.440 7.480 7.160 7.270 3,900 -0.11(-1.49%)
Nov 10, 2008 8.400 8.650 7.380 7.380 11,703 -0.69(-8.55%)
Nov 07, 2008 8.610 8.850 8.050 8.070 5,049 -0.28(-3.35%)
Nov 06, 2008 8.780 9.050 7.900 8.350 14,680 -0.66(-7.33%)
Nov 05, 2008 8.800 9.690 8.610 9.010 24,271 -0.03(-0.33%)
Nov 04, 2008 9.670 9.670 8.592 9.040 6,982 -0.17(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.