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, 2010 17.09 17.73 16.06 16.44 61,408 -0.44(-2.61%)
Mar 30, 2010 17.53 17.53 16.41 16.88 80,143 -0.02(-0.12%)
Mar 29, 2010 16.99 17.90 16.77 16.90 227,248 +0.25(+1.50%)
Mar 26, 2010 15.36 16.75 15.35 16.65 204,180 +1.23(+7.98%)
Mar 25, 2010 16.00 16.40 15.36 15.42 92,232 -0.55(-3.44%)
Mar 24, 2010 15.32 15.97 14.90 15.97 89,990 +0.87(+5.76%)
Mar 23, 2010 15.45 15.45 14.53 15.10 124,294 -0.28(-1.82%)
Mar 22, 2010 12.45 15.46 12.25 15.38 425,673 +2.93(+23.53%)
Mar 19, 2010 12.12 12.64 11.50 12.45 64,605 +0.53(+4.45%)
Mar 18, 2010 12.08 12.29 11.87 11.92 18,361 -0.14(-1.16%)
Mar 17, 2010 12.14 12.30 12.03 12.06 19,417 -0.18(-1.47%)
Mar 16, 2010 11.44 12.29 11.42 12.24 45,950 +0.51(+4.35%)
Mar 15, 2010 11.65 11.74 11.30 11.73 28,343 +0.14(+1.20%)
Mar 12, 2010 11.63 11.63 11.45 11.59 7,279 +0.07(+0.62%)
Mar 11, 2010 11.51 11.74 11.35 11.52 17,254 +0.00(+0.00%)
Mar 10, 2010 11.73 11.73 11.52 11.52 17,790 -0.12(-1.03%)
Mar 09, 2010 11.55 11.70 11.34 11.64 18,893 +0.06(+0.52%)
Mar 08, 2010 11.57 11.60 11.39 11.58 21,352 +0.28(+2.48%)
Mar 05, 2010 11.37 11.59 11.30 11.30 22,403 -0.07(-0.62%)
Mar 04, 2010 10.99 11.47 10.70 11.37 34,216 +0.57(+5.28%)
Mar 03, 2010 10.98 11.21 10.70 10.80 19,635 -0.06(-0.55%)
Mar 02, 2010 10.30 11.19 10.30 10.86 63,049 +0.53(+5.13%)
Mar 01, 2010 10.14 10.44 10.06 10.33 10,363 +0.28(+2.79%)
Feb 26, 2010 10.01 10.05 10.00 10.05 10,912 +0.10(+1.01%)
Feb 25, 2010 9.920 9.950 9.780 9.950 4,337 -0.01(-0.10%)
Feb 24, 2010 10.01 10.05 9.960 9.960 2,249 -0.04(-0.40%)
Feb 23, 2010 10.05 10.09 10.00 10.00 3,350 +0.00(+0.00%)
Feb 22, 2010 10.19 10.30 10.00 10.00 4,050 -0.09(-0.89%)
Feb 19, 2010 10.13 10.15 10.00 10.09 11,400 +0.01(+0.10%)
Feb 18, 2010 10.35 10.35 10.05 10.08 8,075 -0.04(-0.40%)
Feb 17, 2010 9.962 10.12 9.962 10.12 13,099 +0.11(+1.10%)
Feb 16, 2010 10.08 10.08 9.975 10.01 7,058 -0.06(-0.56%)
Feb 12, 2010 9.970 10.07 10.07 10.07 9,100 -0.03(-0.34%)
Feb 11, 2010 9.840 10.10 9.750 10.10 9,536 +0.27(+2.75%)
Feb 10, 2010 9.990 9.990 9.785 9.830 1,750 -0.12(-1.21%)
Feb 09, 2010 10.03 10.09 9.810 9.950 12,953 -0.05(-0.50%)
Feb 08, 2010 10.50 10.79 9.620 10.00 64,077 +0.39(+4.06%)
Feb 05, 2010 9.504 9.610 9.504 9.610 830 +0.04(+0.42%)
Feb 04, 2010 9.580 9.580 9.570 9.570 1,600 -0.13(-1.34%)
Feb 03, 2010 9.660 9.780 9.640 9.700 10,700 -0.04(-0.41%)
Feb 02, 2010 9.390 9.750 9.390 9.740 4,878 +0.36(+3.88%)
Feb 01, 2010 9.310 9.602 9.310 9.376 11,020 +0.08(+0.82%)
Jan 29, 2010 9.510 9.580 9.300 9.300 6,045 -0.10(-1.06%)
Jan 28, 2010 9.540 9.540 9.390 9.400 5,021 -0.16(-1.63%)
Jan 27, 2010 9.560 9.620 9.352 9.556 1,740 +0.16(+1.66%)
Jan 26, 2010 9.380 9.540 9.380 9.400 6,204 -0.01(-0.11%)
Jan 25, 2010 9.390 9.490 9.390 9.410 2,065 +0.00(+0.00%)
Jan 22, 2010 9.510 9.760 9.400 9.410 15,520 -0.13(-1.36%)
Jan 21, 2010 9.590 9.748 9.500 9.540 19,669 -0.10(-1.05%)
Jan 20, 2010 9.750 9.784 9.562 9.641 9,826 -0.14(-1.42%)
Jan 19, 2010 9.650 9.780 9.650 9.780 4,203 +0.05(+0.51%)
Jan 15, 2010 9.810 9.730 9.730 9.730 7,800 -0.07(-0.71%)
Jan 14, 2010 9.668 10.00 9.662 9.800 13,118 +0.09(+0.93%)
Jan 13, 2010 9.680 9.740 9.620 9.710 12,246 +0.14(+1.46%)
Jan 12, 2010 9.720 9.720 9.570 9.570 6,334 -0.13(-1.34%)
Jan 11, 2010 9.640 9.700 9.620 9.700 7,840 +0.02(+0.21%)
Jan 08, 2010 9.710 9.720 9.680 9.680 5,150 +0.07(+0.74%)
Jan 07, 2010 9.640 9.850 9.510 9.608 9,000 +0.03(+0.30%)
Jan 06, 2010 9.450 9.730 9.450 9.580 23,383 +0.03(+0.31%)
Jan 05, 2010 9.900 9.920 9.450 9.550 13,197 -0.30(-3.05%)
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.