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 31, 2011 12.76 13.15 12.53 12.95 73,937 +0.19(+1.49%)
Jan 28, 2011 13.93 13.99 12.64 12.76 73,966 -1.17(-8.40%)
Jan 27, 2011 14.00 14.00 13.77 13.93 9,061 -0.03(-0.21%)
Jan 26, 2011 13.82 14.00 13.56 13.96 41,811 +0.15(+1.09%)
Jan 25, 2011 13.85 13.99 13.60 13.81 36,736 -0.04(-0.29%)
Jan 24, 2011 13.23 14.02 13.20 13.85 70,788 +0.67(+5.08%)
Jan 21, 2011 13.28 13.30 13.09 13.18 35,610 +0.18(+1.38%)
Jan 20, 2011 12.82 13.13 12.67 13.00 45,261 +0.16(+1.25%)
Jan 19, 2011 12.99 12.99 12.70 12.84 32,380 -0.05(-0.39%)
Jan 18, 2011 13.29 13.30 12.33 12.89 171,653 -0.53(-3.95%)
Jan 14, 2011 13.68 13.69 13.37 13.42 39,689 -0.25(-1.83%)
Jan 13, 2011 13.75 13.85 13.56 13.67 41,989 -0.14(-1.01%)
Jan 12, 2011 13.99 14.22 13.72 13.81 38,929 -0.12(-0.86%)
Jan 11, 2011 13.56 13.99 13.56 13.93 25,077 +0.39(+2.88%)
Jan 10, 2011 13.72 13.79 13.48 13.54 43,078 -0.43(-3.08%)
Jan 07, 2011 14.25 14.28 13.80 13.97 57,429 +0.03(+0.22%)
Jan 06, 2011 14.48 14.48 13.80 13.94 99,491 -0.24(-1.69%)
Jan 05, 2011 13.00 14.39 12.88 14.18 284,824 +1.87(+15.19%)
Jan 04, 2011 12.30 12.45 12.13 12.31 49,444 +0.03(+0.24%)
Jan 03, 2011 12.34 12.34 12.07 12.28 46,261 -0.02(-0.19%)
Dec 31, 2010 12.17 12.30 11.93 12.30 19,645 +0.14(+1.18%)
Dec 30, 2010 12.03 12.27 12.03 12.16 36,261 +0.05(+0.41%)
Dec 29, 2010 12.26 12.34 12.02 12.11 38,030 -0.09(-0.74%)
Dec 28, 2010 12.33 12.49 12.02 12.20 29,374 -0.12(-0.97%)
Dec 27, 2010 12.70 12.72 12.09 12.32 73,741 -0.41(-3.22%)
Dec 23, 2010 12.73 12.90 12.56 12.73 17,951 -0.07(-0.55%)
Dec 22, 2010 13.16 13.22 12.61 12.80 42,552 -0.31(-2.36%)
Dec 21, 2010 13.26 13.48 12.84 13.11 80,175 -0.36(-2.67%)
Dec 20, 2010 13.53 13.60 13.00 13.47 81,709 +0.07(+0.52%)
Dec 17, 2010 12.75 13.74 12.75 13.40 150,535 +0.75(+5.93%)
Dec 16, 2010 12.49 12.75 12.30 12.65 34,212 +0.14(+1.12%)
Dec 15, 2010 12.55 12.69 12.45 12.51 31,485 +0.01(+0.08%)
Dec 14, 2010 12.39 12.66 12.07 12.50 58,108 +0.20(+1.63%)
Dec 13, 2010 11.40 12.37 11.16 12.30 126,816 +0.91(+7.99%)
Dec 10, 2010 11.46 11.46 11.28 11.39 28,055 +0.05(+0.44%)
Dec 09, 2010 11.41 11.41 11.16 11.34 22,607 +0.04(+0.35%)
Dec 08, 2010 11.30 11.49 11.17 11.30 22,798 +0.00(+0.00%)
Dec 07, 2010 11.47 11.49 11.23 11.30 49,702 -0.02(-0.18%)
Dec 06, 2010 11.29 11.37 11.12 11.32 43,079 -0.02(-0.18%)
Dec 03, 2010 11.31 11.34 11.13 11.34 73,938 +0.19(+1.70%)
Dec 02, 2010 10.96 11.19 10.96 11.15 57,319 +0.30(+2.76%)
Dec 01, 2010 10.76 11.07 10.51 10.85 49,850 +0.26(+2.46%)
Nov 30, 2010 10.69 10.73 10.50 10.59 58,552 -0.30(-2.75%)
Nov 29, 2010 10.79 11.02 10.60 10.89 44,952 -0.02(-0.18%)
Nov 26, 2010 11.03 11.11 10.89 10.91 33,096 -0.17(-1.53%)
Nov 24, 2010 11.22 11.08 11.08 11.08 74,717 +0.14(+1.28%)
Nov 23, 2010 10.40 11.34 10.32 10.94 149,295 +0.36(+3.40%)
Nov 22, 2010 10.13 10.65 10.13 10.58 95,854 +0.36(+3.52%)
Nov 19, 2010 10.04 10.25 9.859 10.22 73,775 +0.15(+1.49%)
Nov 18, 2010 10.16 10.36 10.04 10.07 95,548 +0.06(+0.60%)
Nov 17, 2010 10.18 10.46 9.870 10.01 77,660 -0.10(-0.99%)
Nov 16, 2010 10.17 10.32 9.610 10.11 204,531 -0.23(-2.22%)
Nov 15, 2010 11.42 11.45 10.23 10.34 255,067 -1.05(-9.22%)
Nov 12, 2010 11.79 11.97 11.30 11.39 135,053 -0.54(-4.53%)
Nov 11, 2010 12.24 12.25 11.74 11.93 217,083 -0.38(-3.09%)
Nov 10, 2010 13.80 13.80 12.11 12.31 764,911 -3.15(-20.38%)
Nov 09, 2010 15.69 16.09 15.28 15.46 190,019 -0.09(-0.58%)
Nov 08, 2010 15.04 15.63 15.04 15.55 103,094 +0.46(+3.05%)
Nov 05, 2010 14.70 15.10 14.53 15.09 66,031 +0.42(+2.86%)
Nov 04, 2010 15.12 15.28 14.52 14.67 106,982 -0.21(-1.41%)
Nov 03, 2010 15.00 15.08 14.50 14.88 78,010 -0.12(-0.80%)
Nov 02, 2010 15.50 15.50 14.90 15.00 46,315 -0.28(-1.83%)
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.