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 (%)
Mar 31, 2008 9.530 10.24 9.000 9.980 38,148 -0.09(-0.89%)
Mar 28, 2008 9.190 10.27 9.190 10.07 42,282 +1.04(+11.52%)
Mar 27, 2008 8.910 9.100 8.910 9.030 2,700 -0.06(-0.66%)
Mar 26, 2008 8.790 9.200 8.730 9.090 6,000 +0.63(+7.45%)
Mar 25, 2008 9.260 9.260 8.410 8.460 18,565 -0.63(-6.93%)
Mar 24, 2008 9.150 9.500 9.085 9.090 11,804 +0.21(+2.36%)
Mar 21, 2008 8.140 9.180 8.140 8.880 16,721 +0.00(+0.00%)
Mar 20, 2008 8.140 9.180 8.140 8.880 16,721 +0.37(+4.35%)
Mar 19, 2008 8.290 8.510 8.100 8.510 18,593 +0.25(+3.03%)
Mar 18, 2008 8.250 8.500 8.220 8.260 20,432 +0.16(+1.98%)
Mar 17, 2008 8.300 8.380 7.560 8.100 12,838 -0.29(-3.46%)
Mar 14, 2008 8.540 8.590 8.130 8.390 14,364 -0.05(-0.59%)
Mar 13, 2008 8.900 8.900 7.950 8.440 55,804 -0.46(-5.17%)
Mar 12, 2008 9.220 9.220 8.900 8.900 9,051 -0.14(-1.55%)
Mar 11, 2008 8.560 10.22 7.800 9.040 54,019 +0.59(+6.98%)
Mar 10, 2008 9.810 10.21 7.120 8.450 61,951 -1.65(-16.34%)
Mar 07, 2008 10.07 10.39 10.01 10.10 14,300 -0.11(-1.08%)
Mar 06, 2008 9.860 10.35 9.781 10.21 6,350 +0.35(+3.55%)
Mar 05, 2008 10.50 10.50 9.610 9.860 12,148 -0.65(-6.18%)
Mar 04, 2008 10.52 10.70 10.17 10.51 11,078 -0.04(-0.38%)
Mar 03, 2008 11.27 11.27 10.23 10.55 15,867 -0.72(-6.39%)
Feb 29, 2008 10.61 11.27 10.51 11.27 67,726 +0.57(+5.33%)
Feb 28, 2008 9.760 10.75 9.760 10.70 51,025 +0.95(+9.74%)
Feb 27, 2008 9.800 9.800 9.620 9.750 2,810 +0.01(+0.10%)
Feb 26, 2008 9.510 9.750 9.500 9.740 10,090 +0.13(+1.35%)
Feb 25, 2008 10.20 10.20 9.300 9.610 19,040 -0.62(-6.06%)
Feb 22, 2008 10.12 10.45 10.06 10.23 16,610 +0.11(+1.09%)
Feb 21, 2008 9.950 10.50 9.800 10.12 52,272 +0.31(+3.16%)
Feb 20, 2008 9.020 9.940 8.950 9.810 38,583 +0.82(+9.12%)
Feb 19, 2008 8.410 9.020 8.410 8.990 31,752 +0.64(+7.66%)
Feb 18, 2008 8.410 8.690 7.960 8.350 11,300 +0.00(+0.00%)
Feb 15, 2008 8.410 8.690 7.960 8.350 11,300 -0.09(-1.07%)
Feb 14, 2008 8.540 8.900 8.350 8.440 10,325 -0.11(-1.29%)
Feb 13, 2008 8.050 8.550 8.050 8.550 18,622 +0.55(+6.88%)
Feb 12, 2008 8.100 8.190 7.950 8.000 16,341 -0.10(-1.23%)
Feb 11, 2008 7.618 8.200 7.618 8.100 30,170 +0.54(+7.14%)
Feb 08, 2008 7.850 7.890 7.470 7.560 19,066 +0.00(+0.00%)
Feb 07, 2008 7.620 8.090 7.450 7.560 21,068 -0.08(-1.05%)
Feb 06, 2008 7.810 8.090 7.640 7.640 37,150 -0.16(-2.05%)
Feb 05, 2008 7.770 8.030 7.590 7.800 81,557 +0.14(+1.83%)
Feb 04, 2008 7.410 7.880 7.400 7.660 68,100 +0.16(+2.13%)
Feb 01, 2008 7.280 7.650 7.150 7.500 49,057 +0.26(+3.59%)
Jan 31, 2008 6.920 7.500 6.920 7.240 25,680 +0.26(+3.72%)
Jan 30, 2008 6.970 7.250 6.680 6.980 45,454 +0.17(+2.50%)
Jan 29, 2008 6.970 6.980 6.680 6.810 22,690 +0.07(+1.04%)
Jan 28, 2008 6.950 6.980 6.560 6.740 11,300 -0.02(-0.30%)
Jan 25, 2008 6.590 6.970 6.530 6.760 24,645 +0.27(+4.16%)
Jan 24, 2008 6.410 6.830 6.410 6.490 15,428 -0.02(-0.31%)
Jan 23, 2008 6.510 6.840 6.270 6.510 26,693 -0.16(-2.40%)
Jan 22, 2008 6.390 6.900 6.140 6.670 22,051 -0.12(-1.77%)
Jan 21, 2008 7.180 7.410 6.000 6.790 30,564 +0.00(+0.00%)
Jan 18, 2008 7.180 7.410 6.000 6.790 30,564 -0.36(-5.03%)
Jan 17, 2008 7.380 7.550 7.150 7.150 27,305 -0.15(-2.05%)
Jan 16, 2008 7.600 7.600 7.260 7.300 11,200 -0.15(-2.01%)
Jan 15, 2008 7.650 7.650 7.410 7.450 3,155 -0.11(-1.46%)
Jan 14, 2008 7.450 7.680 7.450 7.560 11,305 +0.11(+1.48%)
Jan 11, 2008 7.580 7.580 7.230 7.450 23,256 +0.05(+0.68%)
Jan 10, 2008 7.270 7.550 7.050 7.400 11,880 +0.08(+1.09%)
Jan 09, 2008 7.510 7.510 7.190 7.320 9,851 -0.17(-2.27%)
Jan 08, 2008 7.360 7.580 7.230 7.490 18,684 +0.13(+1.76%)
Jan 07, 2008 7.400 7.400 7.160 7.360 22,082 +0.06(+0.82%)
Jan 04, 2008 7.500 7.700 7.190 7.300 29,343 -0.26(-3.38%)
Jan 03, 2008 7.620 7.890 7.500 7.556 43,795 -0.24(-3.13%)
Jan 02, 2008 7.500 7.940 7.500 7.800 64,296 +0.27(+3.59%)
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.