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, 2010 10.69 10.73 10.50 10.59 58,552 -0.30(-2.75%)
Nov 29, 2010 10.79 11.02 10.60 10.89 44,952 -0.02(-0.18%)
Nov 26, 2010 11.03 11.11 10.89 10.91 33,096 -0.17(-1.53%)
Nov 24, 2010 11.22 11.08 11.08 11.08 74,717 +0.14(+1.28%)
Nov 23, 2010 10.40 11.34 10.32 10.94 149,295 +0.36(+3.40%)
Nov 22, 2010 10.13 10.65 10.13 10.58 95,854 +0.36(+3.52%)
Nov 19, 2010 10.04 10.25 9.859 10.22 73,775 +0.15(+1.49%)
Nov 18, 2010 10.16 10.36 10.04 10.07 95,548 +0.06(+0.60%)
Nov 17, 2010 10.18 10.46 9.870 10.01 77,660 -0.10(-0.99%)
Nov 16, 2010 10.17 10.32 9.610 10.11 204,531 -0.23(-2.22%)
Nov 15, 2010 11.42 11.45 10.23 10.34 255,067 -1.05(-9.22%)
Nov 12, 2010 11.79 11.97 11.30 11.39 135,053 -0.54(-4.53%)
Nov 11, 2010 12.24 12.25 11.74 11.93 217,083 -0.38(-3.09%)
Nov 10, 2010 13.80 13.80 12.11 12.31 764,911 -3.15(-20.38%)
Nov 09, 2010 15.69 16.09 15.28 15.46 190,019 -0.09(-0.58%)
Nov 08, 2010 15.04 15.63 15.04 15.55 103,094 +0.46(+3.05%)
Nov 05, 2010 14.70 15.10 14.53 15.09 66,031 +0.42(+2.86%)
Nov 04, 2010 15.12 15.28 14.52 14.67 106,982 -0.21(-1.41%)
Nov 03, 2010 15.00 15.08 14.50 14.88 78,010 -0.12(-0.80%)
Nov 02, 2010 15.50 15.50 14.90 15.00 46,315 -0.28(-1.83%)
Nov 01, 2010 15.28 15.97 15.10 15.28 78,253 +0.01(+0.07%)
Oct 29, 2010 15.34 15.34 15.08 15.27 42,469 -0.11(-0.72%)
Oct 28, 2010 15.70 15.70 15.03 15.38 43,388 -0.20(-1.28%)
Oct 27, 2010 15.05 15.66 14.80 15.58 68,513 +0.47(+3.11%)
Oct 25, 2010 15.50 15.50 15.00 15.11 69,226 -0.23(-1.50%)
Oct 22, 2010 14.93 15.72 14.77 15.34 105,149 +0.69(+4.71%)
Oct 21, 2010 14.59 14.89 14.21 14.65 63,372 +0.18(+1.24%)
Oct 20, 2010 14.30 14.53 14.30 14.47 76,946 +0.20(+1.40%)
Oct 19, 2010 14.77 14.81 14.16 14.27 205,869 -0.83(-5.50%)
Oct 18, 2010 15.63 15.70 14.74 15.10 147,521 -0.66(-4.19%)
Oct 15, 2010 15.97 16.26 15.47 15.76 75,512 -0.11(-0.69%)
Oct 14, 2010 16.07 16.07 15.71 15.87 50,814 -0.04(-0.25%)
Oct 13, 2010 16.10 16.55 15.71 15.91 114,539 +0.03(+0.19%)
Oct 12, 2010 15.55 16.09 15.39 15.88 75,679 +0.22(+1.40%)
Oct 11, 2010 16.25 16.63 15.35 15.66 171,028 -0.41(-2.55%)
Oct 08, 2010 14.95 16.31 14.65 16.07 276,132 +1.05(+6.99%)
Oct 07, 2010 15.23 15.23 14.90 15.02 49,835 -0.07(-0.46%)
Oct 06, 2010 15.44 15.63 14.96 15.09 105,788 -0.25(-1.63%)
Oct 05, 2010 15.09 15.99 15.00 15.34 116,865 +0.44(+2.95%)
Oct 04, 2010 15.50 15.56 14.61 14.90 113,377 -0.65(-4.18%)
Oct 01, 2010 15.54 15.64 14.99 15.55 89,392 +0.17(+1.11%)
Sep 30, 2010 15.96 16.19 14.60 15.38 257,997 -0.31(-1.98%)
Sep 29, 2010 13.85 15.77 13.85 15.69 304,991 +1.73(+12.39%)
Sep 28, 2010 14.30 14.48 13.72 13.96 93,945 -0.12(-0.85%)
Sep 27, 2010 13.71 14.27 13.64 14.08 142,861 +0.53(+3.91%)
Sep 24, 2010 13.38 13.87 13.32 13.55 89,523 +0.41(+3.12%)
Sep 23, 2010 13.66 13.87 13.07 13.14 132,660 -0.57(-4.16%)
Sep 22, 2010 14.05 14.37 13.36 13.71 136,291 -0.46(-3.25%)
Sep 21, 2010 14.10 14.40 13.90 14.17 117,477 +0.17(+1.21%)
Sep 20, 2010 13.80 14.47 13.55 14.00 219,923 +0.31(+2.26%)
Sep 17, 2010 12.98 13.94 12.75 13.69 187,644 +0.88(+6.87%)
Sep 15, 2010 12.63 12.92 12.61 12.81 126,059 -0.01(-0.08%)
Sep 14, 2010 13.00 13.56 12.51 12.82 210,457 -0.22(-1.69%)
Sep 13, 2010 13.36 13.77 12.85 13.04 185,319 -0.30(-2.25%)
Sep 10, 2010 13.45 13.69 13.22 13.34 101,449 -0.07(-0.52%)
Sep 09, 2010 13.71 14.29 13.30 13.41 148,873 -0.07(-0.52%)
Sep 08, 2010 13.46 13.97 13.39 13.48 113,964 -0.05(-0.37%)
Sep 07, 2010 14.17 14.24 13.05 13.53 180,983 -0.59(-4.18%)
Sep 03, 2010 14.50 14.69 14.00 14.12 150,894 +0.13(+0.93%)
Sep 02, 2010 14.01 14.69 13.81 13.99 238,788 -0.05(-0.36%)
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.