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 30, 2006 5.480 5.480 5.260 5.350 7,700 -0.23(-4.12%)
Nov 29, 2006 6.050 6.150 5.300 5.580 63,228 -0.52(-8.52%)
Nov 28, 2006 5.220 6.100 5.190 6.100 100,596 +0.90(+17.31%)
Nov 27, 2006 5.240 5.276 5.190 5.200 5,079 -0.17(-3.18%)
Nov 24, 2006 5.348 5.436 5.348 5.371 9,259 +0.06(+1.15%)
Nov 22, 2006 5.190 5.350 5.170 5.310 12,038 +0.17(+3.31%)
Nov 21, 2006 5.200 5.260 5.130 5.140 24,300 -0.05(-0.96%)
Nov 20, 2006 5.330 5.330 5.154 5.190 5,330 -0.16(-2.99%)
Nov 17, 2006 5.370 5.370 5.280 5.350 4,135 +0.01(+0.28%)
Nov 16, 2006 5.380 5.480 5.335 5.335 4,650 -0.05(-1.02%)
Nov 15, 2006 5.250 5.840 5.238 5.390 38,082 -0.02(-0.37%)
Nov 14, 2006 5.300 5.490 5.298 5.410 6,407 -0.02(-0.37%)
Nov 13, 2006 5.530 5.530 5.350 5.430 18,534 -0.08(-1.45%)
Nov 10, 2006 5.500 5.513 5.360 5.510 7,127 +0.02(+0.36%)
Nov 09, 2006 5.500 5.590 5.401 5.490 10,892 -0.03(-0.54%)
Nov 08, 2006 5.280 5.530 5.250 5.520 13,900 +0.20(+3.76%)
Nov 07, 2006 5.320 5.480 5.271 5.320 8,275 -0.05(-0.93%)
Nov 06, 2006 5.230 5.370 5.140 5.370 58,916 +0.03(+0.56%)
Nov 03, 2006 5.430 5.430 5.330 5.340 23,550 -0.28(-4.98%)
Nov 02, 2006 5.750 5.910 5.370 5.620 42,176 -0.17(-2.94%)
Nov 01, 2006 6.010 6.160 5.010 5.790 103,379 -0.81(-12.27%)
Oct 31, 2006 6.930 6.930 6.310 6.600 23,371 -0.33(-4.76%)
Oct 30, 2006 6.940 6.940 6.786 6.930 13,690 +0.21(+3.12%)
Oct 27, 2006 6.713 6.850 6.560 6.720 7,583 +0.04(+0.60%)
Oct 26, 2006 6.910 6.910 6.430 6.680 13,709 -0.26(-3.75%)
Oct 25, 2006 6.780 7.000 6.710 6.940 39,453 +0.15(+2.21%)
Oct 24, 2006 6.550 6.790 6.400 6.790 31,833 +0.14(+2.11%)
Oct 23, 2006 6.280 6.700 6.280 6.650 44,560 +0.43(+6.91%)
Oct 20, 2006 5.890 6.440 5.800 6.220 48,904 +0.32(+5.42%)
Oct 19, 2006 5.855 5.970 5.855 5.900 3,700 -0.02(-0.34%)
Oct 18, 2006 5.950 5.950 5.900 5.920 9,100 +0.04(+0.68%)
Oct 17, 2006 5.900 5.900 5.800 5.880 11,303 -0.11(-1.84%)
Oct 16, 2006 5.990 5.990 5.900 5.990 8,789 +0.02(+0.39%)
Oct 13, 2006 5.830 5.967 5.741 5.967 10,145 +0.14(+2.35%)
Oct 12, 2006 5.830 5.960 5.780 5.830 17,342 +0.10(+1.75%)
Oct 11, 2006 5.807 5.920 5.730 5.730 4,100 -0.03(-0.49%)
Oct 10, 2006 5.799 5.810 5.717 5.758 4,300 -0.07(-1.18%)
Oct 09, 2006 5.620 5.840 5.620 5.827 4,451 +0.15(+2.60%)
Oct 06, 2006 5.600 5.840 5.600 5.680 7,749 +0.01(+0.18%)
Oct 05, 2006 5.560 5.680 5.547 5.670 14,850 +0.11(+1.98%)
Oct 04, 2006 5.720 5.730 5.240 5.560 60,163 -0.07(-1.24%)
Oct 03, 2006 5.890 5.890 5.630 5.630 11,853 -0.15(-2.60%)
Oct 02, 2006 5.800 5.990 5.780 5.780 6,877 -0.01(-0.17%)
Sep 29, 2006 5.550 5.800 5.550 5.790 17,678 +0.12(+2.12%)
Sep 28, 2006 5.600 5.700 5.600 5.670 7,985 -0.05(-0.87%)
Sep 27, 2006 5.750 5.750 5.630 5.720 22,623 +0.01(+0.18%)
Sep 26, 2006 5.620 5.740 5.580 5.710 8,835 +0.03(+0.53%)
Sep 25, 2006 5.600 5.680 5.600 5.680 9,310 +0.04(+0.71%)
Sep 22, 2006 5.617 5.670 5.610 5.640 6,849 +0.00(+0.00%)
Sep 21, 2006 5.560 5.650 5.560 5.640 6,875 +0.04(+0.71%)
Sep 20, 2006 5.650 5.650 5.570 5.600 17,121 -0.12(-2.10%)
Sep 19, 2006 5.630 5.720 5.630 5.720 1,100 +0.00(+0.00%)
Sep 18, 2006 5.550 5.784 5.550 5.720 9,150 +0.14(+2.51%)
Sep 15, 2006 5.720 5.720 5.570 5.580 6,710 -0.03(-0.53%)
Sep 14, 2006 5.540 5.690 5.540 5.610 13,500 -0.09(-1.58%)
Sep 13, 2006 5.640 5.730 5.640 5.700 3,700 -0.04(-0.70%)
Sep 12, 2006 5.650 5.740 5.650 5.740 4,200 -0.01(-0.17%)
Sep 11, 2006 5.800 5.800 5.601 5.750 7,356 +0.03(+0.52%)
Sep 08, 2006 5.550 5.720 5.550 5.720 3,430 +0.11(+1.96%)
Sep 07, 2006 5.660 5.710 5.590 5.610 4,200 -0.14(-2.43%)
Sep 06, 2006 5.650 5.750 5.520 5.750 27,508 +0.05(+0.88%)
Sep 05, 2006 5.601 5.700 5.590 5.700 4,125 +0.02(+0.35%)
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.