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 30, 2009 9.320 9.320 9.210 9.210 3,630 -0.04(-0.43%)
Oct 29, 2009 9.540 9.540 9.150 9.250 19,326 -0.03(-0.32%)
Oct 28, 2009 9.760 9.760 9.140 9.280 35,700 -0.52(-5.31%)
Oct 27, 2009 10.10 10.30 9.800 9.800 29,485 -0.30(-2.97%)
Oct 26, 2009 10.54 10.57 10.02 10.10 22,255 -0.43(-4.08%)
Oct 23, 2009 10.63 10.89 10.40 10.53 26,238 -0.27(-2.47%)
Oct 22, 2009 10.98 11.00 10.57 10.80 27,966 +0.06(+0.53%)
Oct 21, 2009 10.81 11.83 10.56 10.74 149,002 +1.23(+12.93%)
Oct 20, 2009 9.562 9.730 9.500 9.510 41,004 -0.09(-0.94%)
Oct 19, 2009 9.380 9.650 9.380 9.600 7,861 +0.25(+2.67%)
Oct 16, 2009 9.250 9.390 9.110 9.350 6,948 +0.10(+1.08%)
Oct 15, 2009 9.130 9.250 9.000 9.250 2,993 -0.12(-1.24%)
Oct 14, 2009 9.368 9.368 9.200 9.366 5,514 +0.16(+1.75%)
Oct 13, 2009 9.100 9.380 9.100 9.205 2,464 +0.05(+0.60%)
Oct 12, 2009 9.380 9.420 9.000 9.150 4,326 -0.11(-1.23%)
Oct 09, 2009 8.900 9.470 8.900 9.264 8,276 +0.27(+2.98%)
Oct 08, 2009 8.740 9.050 8.740 8.996 15,848 +0.30(+3.40%)
Oct 07, 2009 8.650 8.720 8.530 8.700 8,043 +0.20(+2.35%)
Oct 06, 2009 8.499 8.700 8.490 8.500 5,459 +0.07(+0.83%)
Oct 05, 2009 8.260 8.500 8.200 8.430 6,600 +0.03(+0.36%)
Oct 02, 2009 8.580 8.600 8.340 8.400 13,360 -0.01(-0.12%)
Oct 01, 2009 8.550 8.550 8.400 8.410 7,598 -0.24(-2.77%)
Sep 30, 2009 8.710 8.900 8.536 8.650 9,674 -0.04(-0.46%)
Sep 29, 2009 8.720 8.720 8.620 8.690 5,931 +0.07(+0.81%)
Sep 28, 2009 8.660 8.890 8.610 8.620 2,095 +0.01(+0.12%)
Sep 25, 2009 8.500 8.850 7.920 8.610 12,833 -0.17(-1.94%)
Sep 24, 2009 8.660 8.780 8.500 8.780 6,688 +0.17(+1.97%)
Sep 23, 2009 8.534 8.850 8.500 8.610 15,153 +0.10(+1.18%)
Sep 22, 2009 8.750 8.890 8.510 8.510 3,796 -0.23(-2.63%)
Sep 21, 2009 8.560 8.984 8.560 8.740 6,500 +0.18(+2.10%)
Sep 18, 2009 8.560 9.030 8.560 8.560 3,373 -0.19(-2.17%)
Sep 17, 2009 8.750 8.920 8.600 8.750 6,695 +0.00(+0.00%)
Sep 16, 2009 8.450 8.930 8.264 8.750 13,007 +0.30(+3.55%)
Sep 15, 2009 8.100 8.450 8.100 8.450 8,129 +0.35(+4.32%)
Sep 14, 2009 8.398 8.398 7.720 8.100 9,575 -0.17(-2.03%)
Sep 11, 2009 8.050 8.340 8.000 8.268 18,122 +0.36(+4.52%)
Sep 10, 2009 7.900 7.910 7.900 7.910 1,820 +0.01(+0.13%)
Sep 09, 2009 7.720 7.940 7.720 7.900 17,262 +0.33(+4.36%)
Sep 08, 2009 7.590 7.960 7.510 7.570 9,162 +0.07(+0.93%)
Sep 04, 2009 7.430 7.550 7.430 7.500 1,935 +0.07(+0.94%)
Sep 03, 2009 7.500 7.590 7.420 7.430 3,125 -0.07(-0.93%)
Sep 02, 2009 7.360 7.700 7.360 7.500 2,225 +0.00(+0.00%)
Sep 01, 2009 7.600 7.850 7.500 7.500 6,843 -0.15(-1.96%)
Aug 31, 2009 7.750 7.985 7.600 7.650 8,950 -0.26(-3.31%)
Aug 28, 2009 7.960 8.110 7.360 7.912 17,348 -0.02(-0.23%)
Aug 27, 2009 7.970 8.208 7.860 7.930 13,052 -0.17(-2.10%)
Aug 26, 2009 7.950 8.240 7.950 8.100 18,883 +0.00(+0.06%)
Aug 25, 2009 7.940 8.250 7.810 8.095 22,841 +0.33(+4.18%)
Aug 24, 2009 8.010 8.250 7.760 7.770 3,875 -0.23(-2.88%)
Aug 21, 2009 7.100 8.000 7.100 8.000 34,592 +0.60(+8.11%)
Aug 20, 2009 7.250 7.500 7.100 7.400 13,522 +0.15(+2.07%)
Aug 19, 2009 6.900 7.412 6.810 7.250 6,157 -0.01(-0.14%)
Aug 18, 2009 7.030 7.320 7.030 7.260 3,460 +0.16(+2.22%)
Aug 17, 2009 7.360 7.360 7.100 7.102 5,060 -0.37(-4.93%)
Aug 14, 2009 7.650 7.700 7.380 7.470 10,960 -0.14(-1.84%)
Aug 13, 2009 7.550 7.740 7.550 7.610 9,512 +0.16(+2.15%)
Aug 12, 2009 7.600 7.750 7.400 7.450 5,900 +0.00(+0.00%)
Aug 11, 2009 7.480 7.520 7.450 7.450 1,550 -0.07(-0.96%)
Aug 10, 2009 7.420 7.730 7.410 7.522 11,594 +0.11(+1.51%)
Aug 07, 2009 7.710 7.720 7.260 7.410 14,552 -0.11(-1.46%)
Aug 06, 2009 7.790 7.810 7.520 7.520 5,398 -0.13(-1.70%)
Aug 05, 2009 7.710 7.843 7.650 7.650 1,700 -0.01(-0.13%)
Aug 04, 2009 7.700 7.890 7.470 7.660 8,572 -0.05(-0.65%)
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.