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 28, 2008 5.440 5.820 5.000 5.750 5,121 +0.51(+9.73%)
Nov 26, 2008 4.420 5.270 4.420 5.240 57,756 +0.87(+19.91%)
Nov 25, 2008 4.500 4.700 4.370 4.370 38,085 -0.34(-7.22%)
Nov 24, 2008 5.230 5.230 4.620 4.710 21,350 -0.45(-8.72%)
Nov 21, 2008 5.980 5.980 4.750 5.160 17,700 -0.89(-14.71%)
Nov 20, 2008 6.650 7.170 6.050 6.050 10,500 -0.74(-10.90%)
Nov 19, 2008 7.420 7.420 6.600 6.790 4,868 -0.15(-2.16%)
Nov 18, 2008 7.500 7.670 6.700 6.940 5,598 -0.67(-8.80%)
Nov 17, 2008 7.590 8.450 6.920 7.610 8,142 +0.34(+4.68%)
Nov 14, 2008 7.490 7.500 6.820 7.270 5,000 +0.09(+1.25%)
Nov 13, 2008 7.040 7.180 6.810 7.180 17,493 +0.07(+0.98%)
Nov 12, 2008 7.220 7.460 6.940 7.110 66,259 -0.16(-2.20%)
Nov 11, 2008 7.440 7.480 7.160 7.270 3,900 -0.11(-1.49%)
Nov 10, 2008 8.400 8.650 7.380 7.380 11,703 -0.69(-8.55%)
Nov 07, 2008 8.610 8.850 8.050 8.070 5,049 -0.28(-3.35%)
Nov 06, 2008 8.780 9.050 7.900 8.350 14,680 -0.66(-7.33%)
Nov 05, 2008 8.800 9.690 8.610 9.010 24,271 -0.03(-0.33%)
Nov 04, 2008 9.670 9.670 8.592 9.040 6,982 -0.17(-1.85%)
Nov 03, 2008 8.710 9.210 7.805 9.210 8,900 +0.61(+7.09%)
Oct 31, 2008 8.500 8.750 7.740 8.600 3,480 +0.13(+1.53%)
Oct 30, 2008 8.500 8.510 7.670 8.470 7,848 +0.17(+2.05%)
Oct 29, 2008 7.870 8.490 6.510 8.300 34,452 +1.45(+21.13%)
Oct 28, 2008 7.290 7.290 6.800 6.852 9,401 -0.35(-4.83%)
Oct 27, 2008 7.310 7.310 6.840 7.200 5,706 -0.16(-2.17%)
Oct 24, 2008 7.500 7.940 7.360 7.360 8,400 -0.74(-9.14%)
Oct 23, 2008 8.600 8.980 7.700 8.100 10,750 +0.14(+1.76%)
Oct 22, 2008 9.000 9.100 7.850 7.960 15,950 -0.83(-9.45%)
Oct 21, 2008 8.950 9.450 8.200 8.791 23,353 -0.01(-0.10%)
Oct 20, 2008 9.360 9.950 8.000 8.800 42,212 -0.32(-3.51%)
Oct 17, 2008 6.360 9.200 6.360 9.120 90,917 +2.43(+36.32%)
Oct 16, 2008 6.230 6.720 6.160 6.690 20,537 +0.35(+5.52%)
Oct 15, 2008 6.820 6.840 6.120 6.340 24,191 -0.57(-8.25%)
Oct 14, 2008 8.200 8.330 6.560 6.910 49,564 -0.71(-9.32%)
Oct 13, 2008 7.890 7.910 7.010 7.620 39,464 +0.59(+8.39%)
Oct 10, 2008 6.010 7.080 5.720 7.030 38,462 +0.92(+15.06%)
Oct 09, 2008 6.660 6.860 6.020 6.110 63,140 -0.32(-4.98%)
Oct 08, 2008 6.390 6.900 4.750 6.430 104,052 -0.28(-4.17%)
Oct 07, 2008 8.010 8.560 6.410 6.710 35,633 -1.20(-15.17%)
Oct 06, 2008 8.580 8.580 7.000 7.910 59,976 -0.93(-10.52%)
Oct 03, 2008 9.500 9.850 8.750 8.840 38,669 -0.34(-3.70%)
Oct 02, 2008 10.38 10.38 9.160 9.180 14,209 -0.82(-8.20%)
Oct 01, 2008 10.25 10.25 9.740 10.00 10,456 -0.25(-2.44%)
Sep 30, 2008 9.550 10.25 8.960 10.25 65,874 +0.90(+9.63%)
Sep 29, 2008 10.50 10.66 9.040 9.350 66,602 -1.49(-13.75%)
Sep 26, 2008 11.24 11.24 10.50 10.84 34,000 -0.56(-4.91%)
Sep 25, 2008 11.50 11.52 10.68 11.40 37,090 -0.03(-0.26%)
Sep 24, 2008 12.22 12.22 11.28 11.43 25,445 -0.34(-2.89%)
Sep 23, 2008 11.89 11.90 11.37 11.77 33,382 +0.01(+0.09%)
Sep 22, 2008 10.70 11.95 10.70 11.76 101,607 +1.17(+11.05%)
Sep 19, 2008 10.69 11.00 10.35 10.59 70,411 +0.53(+5.27%)
Sep 18, 2008 9.820 10.30 9.220 10.06 69,497 +0.36(+3.71%)
Sep 17, 2008 10.41 10.41 8.300 9.700 90,730 -0.93(-8.75%)
Sep 16, 2008 10.47 10.82 10.18 10.63 55,177 -0.14(-1.30%)
Sep 15, 2008 11.72 11.72 10.51 10.77 75,951 -0.76(-6.59%)
Sep 12, 2008 11.01 11.84 10.99 11.53 81,036 +0.40(+3.59%)
Sep 11, 2008 10.80 11.59 10.40 11.13 64,364 +0.13(+1.18%)
Sep 10, 2008 10.81 11.45 10.51 11.00 59,326 +0.06(+0.55%)
Sep 09, 2008 13.24 13.30 10.12 10.94 131,328 -2.28(-17.25%)
Sep 08, 2008 13.70 14.07 12.83 13.22 86,700 -0.28(-2.07%)
Sep 05, 2008 13.53 14.07 13.27 13.50 32,329 -0.09(-0.66%)
Sep 04, 2008 14.11 14.19 13.30 13.59 83,657 -0.80(-5.56%)
Sep 03, 2008 15.71 15.75 13.80 14.39 193,326 -1.31(-8.34%)
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.