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 (%)
Nov 29, 2013 2.520 2.678 2.520 2.640 0 +0.06(+2.33%)
Nov 27, 2013 2.340 2.750 2.270 2.580 0 +0.20(+8.31%)
Nov 26, 2013 2.300 2.580 2.220 2.382 0 +0.08(+3.57%)
Nov 25, 2013 2.390 2.450 2.250 2.300 0 -0.10(-4.17%)
Nov 22, 2013 2.690 2.740 2.310 2.400 0 -0.25(-9.43%)
Nov 21, 2013 2.656 2.680 2.590 2.650 0 +0.00(+0.00%)
Nov 20, 2013 2.660 2.680 2.520 2.650 0 -0.01(-0.38%)
Nov 19, 2013 2.780 2.780 2.651 2.660 0 -0.14(-5.00%)
Nov 18, 2013 2.940 2.940 2.550 2.800 0 -0.13(-4.44%)
Nov 15, 2013 2.478 2.950 2.470 2.930 0 +0.48(+19.59%)
Nov 14, 2013 2.390 2.490 2.310 2.450 0 -0.01(-0.41%)
Nov 13, 2013 2.500 2.500 2.370 2.460 0 -0.08(-3.15%)
Nov 12, 2013 2.540 2.670 2.520 2.540 0 -0.15(-5.58%)
Nov 11, 2013 2.640 2.830 2.530 2.690 0 -0.02(-0.74%)
Nov 08, 2013 2.840 2.950 2.660 2.710 0 +0.06(+2.26%)
Nov 07, 2013 2.850 3.090 2.590 2.650 0 -0.19(-6.69%)
Nov 06, 2013 3.000 3.400 2.770 2.840 0 -0.14(-4.70%)
Nov 05, 2013 3.510 3.600 2.970 2.980 0 -0.39(-11.57%)
Nov 04, 2013 2.600 3.640 2.600 3.370 0 +0.78(+30.12%)
Nov 01, 2013 2.270 2.599 2.270 2.590 0 +0.28(+12.12%)
Oct 31, 2013 2.250 2.700 2.250 2.310 0 +0.18(+8.45%)
Oct 30, 2013 2.250 2.250 2.100 2.130 0 -0.11(-4.91%)
Oct 29, 2013 2.060 2.400 2.060 2.240 0 +0.18(+8.74%)
Oct 28, 2013 2.070 2.070 2.020 2.060 0 +0.01(+0.49%)
Oct 25, 2013 2.070 2.070 2.050 2.050 0 -0.05(-2.38%)
Oct 24, 2013 2.000 2.100 1.860 2.100 0 +0.10(+5.00%)
Oct 23, 2013 1.960 2.010 1.960 2.000 0 +0.01(+0.50%)
Oct 22, 2013 1.820 2.000 1.820 1.990 0 -0.01(-0.50%)
Oct 21, 2013 1.810 2.100 1.810 2.000 0 +0.19(+10.50%)
Oct 18, 2013 1.710 1.810 1.710 1.810 15,171 +0.00(+0.00%)
Oct 17, 2013 1.790 1.810 1.790 1.810 0 +0.05(+2.78%)
Oct 16, 2013 1.810 1.810 1.760 1.761 0 +0.00(+0.06%)
Oct 15, 2013 1.710 1.800 1.710 1.760 0 +0.02(+1.16%)
Oct 14, 2013 1.750 1.800 1.700 1.740 0 -0.03(-1.70%)
Oct 11, 2013 1.810 1.810 1.710 1.770 0 -0.03(-1.67%)
Oct 08, 2013 1.800 1.800 1.800 1.800 10,300 +0.00(+0.00%)
Oct 07, 2013 1.800 1.810 1.800 1.800 0 -0.01(-0.55%)
Oct 04, 2013 1.800 1.940 1.800 1.810 0 -0.02(-1.09%)
Oct 03, 2013 1.850 1.850 1.830 1.830 0 -0.05(-2.66%)
Oct 02, 2013 1.860 1.880 1.850 1.880 0 +0.03(+1.62%)
Oct 01, 2013 1.860 1.860 1.810 1.850 0 +0.04(+2.15%)
Sep 30, 2013 1.920 1.920 1.800 1.811 0 -0.09(-4.68%)
Sep 27, 2013 1.870 1.950 1.800 1.900 0 -0.05(-2.56%)
Sep 26, 2013 1.950 1.990 1.880 1.950 0 -0.01(-0.51%)
Sep 25, 2013 1.920 1.991 1.820 1.960 0 +0.04(+2.08%)
Sep 24, 2013 1.850 1.920 1.850 1.920 0 +0.03(+1.59%)
Sep 23, 2013 1.980 1.980 1.830 1.890 0 -0.08(-4.06%)
Sep 20, 2013 2.080 2.080 1.970 1.970 0 -0.01(-0.51%)
Sep 19, 2013 1.984 2.080 1.980 1.980 0 -0.01(-0.50%)
Sep 18, 2013 1.972 2.020 1.970 1.990 0 +0.02(+1.02%)
Sep 17, 2013 2.000 2.000 1.970 1.970 0 +0.00(+0.00%)
Sep 16, 2013 1.980 2.080 1.970 1.970 0 -0.01(-0.51%)
Sep 13, 2013 2.000 2.010 1.950 1.980 0 -0.01(-0.50%)
Sep 12, 2013 2.030 2.040 1.960 1.990 0 -0.09(-4.33%)
Sep 11, 2013 2.040 2.083 2.040 2.080 0 +0.04(+1.96%)
Sep 10, 2013 2.040 2.050 2.000 2.040 0 +0.02(+0.99%)
Sep 09, 2013 1.960 2.096 1.960 2.020 0 +0.02(+1.00%)
Sep 06, 2013 2.020 2.020 1.971 2.000 0 -0.04(-1.96%)
Sep 05, 2013 2.070 2.070 2.000 2.040 0 -0.05(-2.39%)
Sep 04, 2013 2.080 2.110 2.080 2.090 0 -0.02(-0.94%)
Sep 03, 2013 2.020 2.160 2.020 2.110 0 +0.09(+4.45%)
Aug 30, 2013 1.990 2.022 1.940 2.020 0 +0.08(+4.12%)
Aug 29, 2013 1.770 1.960 1.770 1.940 0 +0.17(+9.60%)
Aug 28, 2013 1.710 1.820 1.710 1.770 0 +0.08(+4.73%)
Aug 27, 2013 1.730 1.730 1.680 1.690 0 -0.04(-2.31%)
Aug 26, 2013 1.740 1.779 1.730 1.730 0 +0.00(+0.00%)
Aug 23, 2013 1.750 1.750 1.726 1.730 0 +0.01(+0.58%)
Aug 22, 2013 1.480 1.780 1.480 1.720 0 +0.25(+17.01%)
Aug 21, 2013 1.580 1.580 1.432 1.470 0 -0.10(-6.37%)
Aug 20, 2013 1.520 1.590 1.451 1.570 0 +0.05(+3.29%)
Aug 19, 2013 1.600 1.700 1.470 1.520 0 -0.06(-3.80%)
Aug 16, 2013 2.000 2.000 1.580 1.580 0 -0.10(-5.95%)
Aug 15, 2013 1.700 1.710 1.610 1.680 44,986 +0.09(+5.66%)
Aug 14, 2013 1.550 1.620 1.550 1.590 0 +0.02(+1.27%)
Aug 13, 2013 1.650 1.660 1.550 1.570 29,716 -0.10(-5.99%)
Aug 12, 2013 1.750 1.750 1.640 1.670 46,048 -0.11(-6.18%)
Aug 09, 2013 1.840 1.900 1.630 1.780 48,899 -0.05(-2.73%)
Aug 08, 2013 2.070 2.120 1.750 1.830 63,993 -0.25(-11.81%)
Aug 07, 2013 2.130 2.130 2.060 2.075 21,975 -0.05(-2.58%)
Aug 06, 2013 2.250 2.271 2.130 2.130 22,656 -0.09(-4.05%)
Aug 05, 2013 2.300 2.300 2.200 2.220 16,397 -0.18(-7.52%)
Aug 02, 2013 2.430 2.430 2.200 2.400 24,440 -0.03(-1.22%)
Aug 01, 2013 2.499 2.500 2.401 2.430 6,364 -0.09(-3.57%)
Jul 31, 2013 2.500 2.520 2.410 2.520 0 +0.03(+1.20%)
Jul 30, 2013 2.480 2.490 2.480 2.490 0 +0.06(+2.47%)
Jul 29, 2013 2.470 2.500 2.430 2.430 0 -0.02(-0.82%)
Jul 26, 2013 2.439 2.630 2.430 2.450 0 -0.06(-2.31%)
Jul 25, 2013 2.450 2.508 2.450 2.508 0 +0.01(+0.32%)
Jul 24, 2013 2.550 2.550 2.430 2.500 0 +0.00(+0.00%)
Jul 23, 2013 2.520 2.520 2.430 2.500 0 -0.06(-2.34%)
Jul 22, 2013 2.588 2.650 2.444 2.560 0 -0.08(-3.03%)
Jul 19, 2013 2.520 2.640 2.520 2.640 0 +0.15(+6.17%)
Jul 18, 2013 2.410 2.499 2.400 2.486 0 +0.09(+3.60%)
Jul 17, 2013 2.500 2.500 2.350 2.400 23,595 -0.10(-4.00%)
Jul 16, 2013 2.500 2.540 2.460 2.500 0 +0.00(+0.00%)
Jul 15, 2013 2.500 2.540 2.490 2.500 0 -0.03(-1.19%)
Jul 12, 2013 2.780 2.780 2.500 2.530 0 -0.09(-3.44%)
Jul 11, 2013 2.740 2.740 2.600 2.620 0 +0.05(+1.95%)
Jul 10, 2013 2.570 2.630 2.500 2.570 0 -0.07(-2.61%)
Jul 09, 2013 2.510 2.650 2.490 2.639 0 +0.08(+3.09%)
Jul 08, 2013 2.720 2.810 2.560 2.560 0 -0.01(-0.39%)
Jul 05, 2013 2.580 2.670 2.530 2.570 0 +0.02(+0.78%)
Jul 03, 2013 2.520 2.620 2.500 2.550 0 +0.03(+1.19%)
Jul 02, 2013 2.390 2.520 2.390 2.520 0 +0.14(+5.88%)
Jul 01, 2013 2.600 2.610 2.360 2.380 0 -0.15(-5.93%)
Jun 28, 2013 2.710 2.940 2.530 2.530 29,157 -0.15(-5.60%)
Jun 27, 2013 2.780 3.030 2.500 2.680 0 -0.09(-3.25%)
Jun 26, 2013 2.880 2.890 2.600 2.770 0 -0.12(-4.15%)
Jun 25, 2013 2.970 2.970 2.890 2.890 0 -0.07(-2.36%)
Jun 24, 2013 3.050 3.050 2.960 2.960 0 -0.11(-3.58%)
Jun 21, 2013 3.050 3.250 3.050 3.070 3,788 +0.01(+0.33%)
Jun 20, 2013 3.120 3.150 3.060 3.060 0 -0.02(-0.65%)
Jun 19, 2013 3.070 3.170 3.060 3.080 0 +0.03(+0.98%)
Jun 18, 2013 3.100 3.250 3.050 3.050 0 +0.00(+0.00%)
Jun 17, 2013 3.170 3.170 3.050 3.050 0 -0.06(-1.93%)
Jun 14, 2013 3.060 3.300 3.050 3.110 0 +0.00(+0.00%)
Jun 13, 2013 3.030 3.110 3.030 3.110 400 +0.11(+3.67%)
Jun 12, 2013 3.230 3.270 2.960 3.000 38,044 -0.30(-9.09%)
Jun 10, 2013 3.300 3.300 3.300 3.300 0 +0.05(+1.54%)
Jun 07, 2013 3.340 3.471 3.250 3.250 0 -0.04(-1.22%)
Jun 06, 2013 3.380 3.380 3.250 3.290 0 -0.05(-1.38%)
Jun 05, 2013 3.500 3.500 3.336 3.336 0 -0.16(-4.69%)
Jun 04, 2013 3.350 3.500 3.350 3.500 0 +0.19(+5.74%)
Jun 03, 2013 3.310 3.360 3.272 3.310 10,601 +0.06(+1.85%)
May 31, 2013 3.300 3.310 3.250 3.250 6,603 +0.00(+0.00%)
May 30, 2013 3.249 3.260 3.240 3.250 0 +0.06(+2.03%)
May 29, 2013 3.201 3.350 3.185 3.185 9,726 +0.01(+0.17%)
May 28, 2013 3.260 3.333 3.140 3.180 4,449 -0.07(-2.15%)
May 24, 2013 3.080 3.350 3.060 3.250 0 +0.06(+1.88%)
May 23, 2013 2.930 3.190 2.920 3.190 0 +0.18(+5.98%)
May 22, 2013 3.050 3.055 3.010 3.010 0 +0.00(+0.00%)
May 21, 2013 3.010 3.070 3.000 3.010 0 -0.02(-0.66%)
May 20, 2013 3.000 3.100 2.970 3.030 0 -0.06(-1.86%)
May 17, 2013 3.000 3.240 3.000 3.087 0 +0.10(+3.26%)
May 16, 2013 3.150 3.260 2.990 2.990 14,839 -0.26(-8.00%)
May 15, 2013 3.160 3.300 3.150 3.250 0 +0.09(+2.85%)
May 13, 2013 3.160 3.250 3.150 3.160 0 +0.14(+4.64%)
May 10, 2013 3.260 3.310 2.900 3.020 0 -0.26(-7.93%)
May 09, 2013 3.180 3.340 2.980 3.280 0 +0.08(+2.50%)
May 08, 2013 3.340 3.340 3.200 3.200 0 +0.04(+1.27%)
May 07, 2013 3.050 3.161 2.990 3.160 0 +0.15(+4.98%)
May 06, 2013 3.053 3.170 3.010 3.010 0 -0.10(-3.22%)
May 03, 2013 3.130 3.140 3.110 3.110 0 +0.01(+0.21%)
May 02, 2013 3.030 3.180 3.005 3.104 0 +0.11(+3.80%)
May 01, 2013 2.820 3.000 2.820 2.990 0 -0.21(-6.56%)
Apr 30, 2013 3.100 3.200 3.090 3.200 0 +0.11(+3.56%)
Apr 29, 2013 3.150 3.150 3.010 3.090 11,109 +0.01(+0.32%)
Apr 26, 2013 3.150 3.150 3.080 3.080 6,569 -0.12(-3.75%)
Apr 25, 2013 3.120 3.200 3.120 3.200 0 +0.09(+2.89%)
Apr 24, 2013 3.070 3.110 3.070 3.110 0 +0.01(+0.32%)
Apr 23, 2013 3.140 3.140 3.080 3.100 24,578 -0.09(-2.82%)
Apr 22, 2013 3.200 3.200 3.130 3.190 5,950 -0.01(-0.32%)
Apr 19, 2013 3.490 3.490 3.130 3.200 14,130 +0.00(+0.00%)
Apr 17, 2013 3.250 3.200 3.200 3.200 1,200 -0.07(-2.14%)
Apr 16, 2013 3.276 3.276 3.270 3.270 500 -0.11(-3.25%)
Apr 15, 2013 3.290 3.480 3.290 3.380 10,040 +0.04(+1.09%)
Apr 12, 2013 3.480 3.480 3.344 3.344 6,207 -0.15(-4.19%)
Apr 11, 2013 3.350 3.490 3.350 3.490 10,396 +0.15(+4.49%)
Apr 10, 2013 3.170 3.380 3.170 3.340 950 +0.00(+0.00%)
Apr 09, 2013 3.340 3.390 3.340 3.340 1,982 +0.02(+0.60%)
Apr 08, 2013 3.138 3.390 3.138 3.320 2,620 +0.19(+6.07%)
Apr 05, 2013 3.050 3.140 3.050 3.130 6,186 +0.01(+0.32%)
Apr 04, 2013 3.160 3.260 3.100 3.120 4,960 -0.08(-2.50%)
Apr 03, 2013 3.330 3.410 2.670 3.200 36,959 -0.23(-6.71%)
Apr 02, 2013 3.600 3.689 3.330 3.430 16,752 -0.17(-4.72%)
Apr 01, 2013 3.340 3.700 3.340 3.600 67,981 +0.41(+12.85%)
Mar 28, 2013 2.880 3.190 2.870 3.190 3,923 +0.17(+5.63%)
Mar 27, 2013 3.130 3.130 2.910 3.020 11,310 -0.13(-4.13%)
Mar 26, 2013 3.110 3.220 3.090 3.150 2,272 +0.10(+3.28%)
Mar 25, 2013 3.060 3.061 2.940 3.050 4,582 -0.02(-0.65%)
Mar 22, 2013 3.060 3.130 3.060 3.070 824 -0.03(-0.97%)
Mar 21, 2013 3.200 3.200 3.000 3.100 3,989 -0.15(-4.62%)
Mar 20, 2013 3.350 3.350 3.250 3.250 3,993 -0.09(-2.69%)
Mar 19, 2013 3.340 3.350 3.340 3.340 4,298 +0.00(+0.00%)
Mar 18, 2013 3.200 3.340 3.180 3.340 4,099 +0.18(+5.70%)
Mar 15, 2013 3.160 3.260 3.140 3.160 6,326 +0.00(+0.00%)
Mar 14, 2013 3.360 3.360 3.130 3.160 1,850 -0.08(-2.47%)
Mar 13, 2013 3.210 3.386 3.190 3.240 3,606 -0.01(-0.31%)
Mar 12, 2013 3.500 3.500 3.130 3.250 8,170 -0.10(-2.99%)
Mar 11, 2013 3.180 3.360 3.180 3.350 3,400 +0.22(+7.03%)
Mar 08, 2013 3.000 3.140 2.980 3.130 3,373 +0.23(+7.93%)
Mar 07, 2013 2.980 3.110 2.870 2.900 10,348 +0.01(+0.26%)
Mar 06, 2013 2.900 2.900 2.870 2.893 6,001 -0.04(-1.28%)
Mar 05, 2013 2.940 2.980 2.930 2.930 5,200 +0.01(+0.35%)
Mar 04, 2013 2.910 2.950 2.910 2.920 1,900 +0.06(+2.10%)
Mar 01, 2013 3.000 3.000 2.780 2.860 5,391 -0.14(-4.67%)
Feb 28, 2013 3.012 3.050 3.000 3.000 6,056 -0.05(-1.64%)
Feb 27, 2013 3.080 3.150 3.050 3.050 4,949 -0.13(-4.09%)
Feb 26, 2013 3.040 3.400 3.040 3.180 3,200 +0.13(+4.26%)
Feb 25, 2013 3.250 3.318 3.020 3.050 28,152 -0.12(-3.79%)
Feb 22, 2013 3.550 3.550 3.110 3.170 7,550 +0.03(+0.96%)
Feb 21, 2013 3.230 3.230 3.140 3.140 9,535 -0.08(-2.48%)
Feb 20, 2013 3.300 3.300 3.120 3.220 3,650 -0.07(-2.13%)
Feb 19, 2013 3.360 3.450 3.290 3.290 6,243 -0.11(-3.21%)
Feb 15, 2013 3.430 3.580 3.310 3.399 12,322 -0.10(-2.89%)
Feb 14, 2013 3.530 3.560 3.460 3.500 4,725 +0.02(+0.57%)
Feb 13, 2013 3.610 3.610 3.480 3.480 3,827 -0.08(-2.24%)
Feb 12, 2013 3.600 3.630 3.500 3.560 2,250 +0.11(+3.19%)
Feb 11, 2013 3.500 3.620 3.450 3.450 9,273 +0.01(+0.29%)
Feb 08, 2013 3.188 3.500 3.188 3.440 4,548 +0.18(+5.52%)
Feb 07, 2013 3.340 3.340 3.250 3.260 5,398 -0.05(-1.51%)
Feb 06, 2013 3.310 3.311 3.310 3.310 2,300 +0.05(+1.53%)
Feb 04, 2013 3.200 3.484 3.190 3.260 10,503 +0.11(+3.49%)
Feb 01, 2013 3.100 3.150 3.070 3.150 7,207 +0.04(+1.29%)
Jan 31, 2013 3.290 3.300 3.060 3.110 16,274 -0.18(-5.36%)
Jan 30, 2013 3.210 3.300 3.210 3.286 4,895 +0.07(+2.05%)
Jan 29, 2013 3.490 3.589 3.220 3.220 10,263 -0.21(-6.12%)
Jan 28, 2013 3.620 3.620 3.410 3.430 8,227 -0.22(-6.03%)
Jan 25, 2013 3.800 3.800 3.590 3.650 13,597 -0.15(-3.97%)
Jan 24, 2013 3.720 3.820 3.680 3.801 7,225 -0.02(-0.50%)
Jan 23, 2013 3.010 3.990 3.000 3.820 34,289 +0.35(+10.09%)
Jan 22, 2013 3.360 3.600 3.211 3.470 20,075 +0.02(+0.58%)
Jan 18, 2013 3.320 3.868 3.100 3.450 61,819 +0.38(+12.38%)
Jan 17, 2013 2.750 3.110 2.750 3.070 26,052 +0.45(+17.18%)
Jan 16, 2013 2.720 2.720 2.580 2.620 5,250 -0.13(-4.73%)
Jan 15, 2013 2.620 2.750 2.600 2.750 10,713 +0.08(+3.00%)
Jan 14, 2013 2.741 2.741 2.670 2.670 3,580 -0.08(-2.91%)
Jan 11, 2013 2.680 2.800 2.650 2.750 5,177 +0.08(+3.00%)
Jan 10, 2013 2.470 2.750 2.470 2.670 23,250 +0.20(+8.10%)
Jan 09, 2013 2.478 2.510 2.394 2.470 12,849 +0.01(+0.41%)
Jan 08, 2013 2.389 2.460 2.350 2.460 4,120 +0.10(+4.24%)
Jan 07, 2013 2.480 2.490 2.350 2.360 5,673 +0.01(+0.43%)
Jan 04, 2013 2.500 2.500 2.350 2.350 17,202 -0.14(-5.62%)
Jan 03, 2013 2.390 2.490 2.390 2.490 2,600 +0.09(+3.75%)
Jan 02, 2013 2.340 2.530 2.340 2.400 22,760 +0.00(+0.00%)
Dec 31, 2012 2.250 2.450 2.250 2.400 21,681 +0.17(+7.62%)
Dec 28, 2012 2.350 2.350 2.230 2.230 27,011 -0.17(-7.08%)
Dec 27, 2012 2.320 2.400 2.260 2.400 16,631 -0.01(-0.41%)
Dec 26, 2012 2.400 2.440 2.317 2.410 8,236 -0.04(-1.63%)
Dec 24, 2012 2.360 2.490 2.321 2.450 3,817 +0.05(+2.08%)
Dec 21, 2012 2.400 2.450 2.300 2.400 8,070 -0.06(-2.44%)
Dec 20, 2012 2.450 2.530 2.444 2.460 19,517 +0.04(+1.44%)
Dec 19, 2012 2.440 2.500 2.410 2.425 16,940 -0.05(-2.02%)
Dec 18, 2012 2.450 2.650 2.390 2.475 25,736 -0.02(-0.60%)
Dec 17, 2012 2.500 2.550 2.320 2.490 28,977 +0.00(+0.00%)
Dec 14, 2012 2.250 2.630 2.080 2.490 30,820 +0.15(+6.41%)
Dec 13, 2012 2.340 2.400 2.110 2.340 29,286 +0.00(+0.00%)
Dec 12, 2012 2.140 2.430 2.030 2.340 42,248 +0.20(+9.35%)
Dec 11, 2012 2.230 2.233 2.100 2.140 16,001 -0.09(-4.19%)
Dec 10, 2012 2.300 2.300 2.160 2.233 29,808 -0.08(-3.31%)
Dec 07, 2012 2.200 2.430 2.200 2.310 15,561 +0.05(+2.21%)
Dec 06, 2012 2.260 2.451 2.250 2.260 13,100 -0.06(-2.59%)
Dec 05, 2012 2.420 2.420 2.260 2.320 17,062 -0.04(-1.69%)
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.