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 (%)
Oct 29, 2004 10.06 10.38 10.06 10.35 52,200 +0.24(+2.37%)
Oct 28, 2004 10.25 10.72 10.01 10.11 88,300 -0.30(-2.88%)
Oct 27, 2004 11.00 11.47 10.00 10.41 163,300 -0.55(-5.02%)
Oct 26, 2004 11.66 12.08 10.70 10.96 222,100 -0.91(-7.67%)
Oct 25, 2004 10.80 12.60 10.53 11.87 785,100 +1.79(+17.76%)
Oct 22, 2004 10.12 10.57 10.05 10.08 20,400 -0.44(-4.18%)
Oct 21, 2004 9.950 10.58 9.950 10.52 42,800 +0.47(+4.68%)
Oct 20, 2004 10.20 10.72 9.810 10.05 41,100 -0.26(-2.52%)
Oct 19, 2004 10.93 11.20 10.21 10.31 79,700 -0.63(-5.76%)
Oct 18, 2004 11.30 11.50 10.86 10.94 35,000 -0.16(-1.44%)
Oct 15, 2004 11.79 11.79 11.00 11.10 29,300 -0.05(-0.45%)
Oct 14, 2004 11.03 11.80 10.97 11.15 40,900 +0.13(+1.18%)
Oct 13, 2004 12.15 12.15 10.86 11.02 104,500 -0.61(-5.25%)
Oct 12, 2004 11.61 12.03 11.24 11.63 85,400 -0.12(-1.02%)
Oct 11, 2004 11.75 12.30 11.71 11.75 64,700 -0.24(-1.99%)
Oct 08, 2004 12.46 12.90 11.70 11.99 130,900 -0.35(-2.84%)
Oct 07, 2004 12.53 13.36 12.11 12.34 309,600 -0.34(-2.68%)
Oct 06, 2004 11.39 13.13 11.02 12.68 470,700 +1.31(+11.52%)
Oct 05, 2004 11.90 12.66 11.03 11.37 368,400 -0.27(-2.32%)
Oct 04, 2004 10.41 11.75 10.41 11.64 386,600 +1.30(+12.57%)
Oct 01, 2004 10.26 10.61 10.01 10.34 46,000 -0.06(-0.58%)
Sep 30, 2004 10.90 11.30 10.14 10.40 86,300 -0.25(-2.34%)
Sep 29, 2004 10.37 11.24 9.760 10.65 186,300 +0.46(+4.51%)
Sep 28, 2004 10.51 10.63 9.770 10.19 131,300 -0.31(-2.96%)
Sep 27, 2004 10.70 10.90 10.33 10.50 83,700 -0.38(-3.49%)
Sep 24, 2004 10.81 11.18 10.74 10.88 54,600 +0.18(+1.68%)
Sep 23, 2004 11.06 11.32 10.55 10.70 161,800 -0.55(-4.89%)
Sep 22, 2004 11.98 11.98 11.11 11.25 220,000 -0.59(-4.98%)
Sep 21, 2004 10.67 12.26 10.35 11.84 712,600 +0.97(+8.93%)
Sep 20, 2004 10.89 11.20 10.27 10.87 227,300 -0.18(-1.64%)
Sep 17, 2004 9.900 11.64 9.900 11.05 780,200 +0.76(+7.40%)
Sep 16, 2004 10.00 11.00 9.660 10.29 280,819 +0.34(+3.41%)
Sep 15, 2004 10.74 11.65 9.610 9.950 1,342,700 -0.76(-7.10%)
Sep 14, 2004 7.990 10.84 7.820 10.71 1,489,400 +2.81(+35.57%)
Sep 13, 2004 7.560 8.320 7.550 7.900 22,300 -0.09(-1.13%)
Sep 10, 2004 8.170 8.250 7.670 7.990 14,485 +0.02(+0.25%)
Sep 09, 2004 7.560 8.350 7.560 7.970 41,800 +0.17(+2.18%)
Sep 08, 2004 7.560 7.990 7.560 7.800 21,862 -0.21(-2.62%)
Sep 07, 2004 8.010 8.320 7.820 8.010 19,300 +0.02(+0.26%)
Sep 03, 2004 8.021 8.150 7.800 7.989 17,700 -0.27(-3.28%)
Sep 02, 2004 8.500 8.500 7.920 8.260 30,900 +0.22(+2.74%)
Sep 01, 2004 8.300 8.300 7.790 8.040 30,200 -0.11(-1.35%)
Aug 31, 2004 8.250 8.400 7.520 8.150 55,700 +0.35(+4.49%)
Aug 30, 2004 7.500 7.850 7.420 7.800 39,200 +0.12(+1.56%)
Aug 27, 2004 7.400 7.940 7.400 7.680 12,900 +0.03(+0.39%)
Aug 26, 2004 7.990 7.990 7.420 7.650 40,500 -0.21(-2.67%)
Aug 25, 2004 7.360 8.250 7.360 7.860 88,500 +0.26(+3.42%)
Aug 24, 2004 7.710 8.000 7.330 7.600 39,300 -0.04(-0.52%)
Aug 23, 2004 7.010 8.000 7.010 7.640 57,700 +0.36(+4.95%)
Aug 20, 2004 7.120 7.580 6.680 7.280 50,014 +0.42(+6.12%)
Aug 19, 2004 6.110 7.220 6.100 6.860 92,000 +0.36(+5.54%)
Aug 18, 2004 6.319 6.860 5.980 6.500 53,700 +0.38(+6.21%)
Aug 17, 2004 6.240 6.390 6.108 6.120 46,500 +0.11(+1.83%)
Aug 16, 2004 5.820 6.260 5.680 6.010 66,900 +0.00(+0.00%)
Aug 13, 2004 6.120 6.330 5.900 6.010 74,800 -0.14(-2.28%)
Aug 12, 2004 6.640 6.690 6.150 6.150 66,000 -0.49(-7.38%)
Aug 11, 2004 6.710 7.056 6.470 6.640 35,600 -0.31(-4.46%)
Aug 10, 2004 6.750 7.800 6.450 6.950 133,800 +0.30(+4.51%)
Aug 09, 2004 8.190 8.190 6.460 6.650 130,398 -0.78(-10.50%)
Aug 06, 2004 7.300 7.950 7.250 7.430 65,400 -0.34(-4.38%)
Aug 05, 2004 8.100 8.590 7.300 7.770 227,300 -0.11(-1.40%)
Aug 04, 2004 7.820 8.090 7.750 7.880 32,500 -0.12(-1.50%)
Aug 03, 2004 7.770 8.060 7.750 8.000 52,500 -0.01(-0.12%)
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.