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 (%)
Apr 30, 2010 18.90 18.91 17.62 18.01 61,854 -0.89(-4.72%)
Apr 29, 2010 19.08 19.08 18.42 18.90 58,378 +0.43(+2.33%)
Apr 28, 2010 19.19 19.30 18.06 18.47 89,511 -0.40(-2.12%)
Apr 27, 2010 18.51 19.80 18.47 18.87 193,069 +0.19(+1.01%)
Apr 26, 2010 16.86 18.91 16.85 18.68 330,224 +1.74(+10.28%)
Apr 23, 2010 17.00 17.00 16.70 16.94 42,473 -0.15(-0.88%)
Apr 22, 2010 16.58 17.15 16.52 17.09 59,323 +0.19(+1.12%)
Apr 21, 2010 16.34 16.93 16.30 16.90 76,347 +0.58(+3.55%)
Apr 20, 2010 16.38 16.58 15.82 16.32 105,066 -0.06(-0.37%)
Apr 19, 2010 17.18 17.18 16.14 16.38 206,377 -0.18(-1.09%)
Apr 16, 2010 16.73 17.20 16.20 16.56 192,890 -0.35(-2.07%)
Apr 15, 2010 19.99 19.99 16.71 16.91 440,337 -3.04(-15.23%)
Apr 14, 2010 20.15 20.28 19.75 19.95 61,904 -0.17(-0.86%)
Apr 13, 2010 19.88 20.28 19.75 20.12 103,924 +0.24(+1.21%)
Apr 12, 2010 19.84 20.18 19.50 19.88 160,899 +0.48(+2.47%)
Apr 09, 2010 19.49 19.69 18.70 19.40 87,669 +0.39(+2.05%)
Apr 08, 2010 18.85 19.78 17.85 19.01 150,822 +0.14(+0.74%)
Apr 07, 2010 18.94 19.46 18.27 18.87 58,732 -0.07(-0.37%)
Apr 06, 2010 19.00 19.00 18.20 18.94 64,959 +0.14(+0.74%)
Apr 05, 2010 18.00 18.93 17.92 18.80 140,029 +0.91(+5.09%)
Apr 01, 2010 16.61 17.89 17.89 17.89 116,400 +1.45(+8.82%)
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%)
Jan 04, 2010 9.700 10.42 9.550 9.850 25,107 +0.31(+3.25%)
Dec 31, 2009 9.640 9.540 9.540 9.540 1,000 -0.11(-1.14%)
Dec 30, 2009 9.750 9.820 9.650 9.650 2,271 -0.15(-1.53%)
Dec 29, 2009 9.690 9.800 9.690 9.800 10,909 +0.16(+1.66%)
Dec 28, 2009 9.500 9.640 9.410 9.640 4,729 +0.13(+1.37%)
Dec 24, 2009 9.420 9.550 9.420 9.510 2,350 +0.06(+0.63%)
Dec 23, 2009 9.600 9.610 9.430 9.450 7,189 -0.10(-1.05%)
Dec 22, 2009 9.640 9.750 9.550 9.550 6,616 -0.18(-1.85%)
Dec 21, 2009 9.570 9.866 9.550 9.730 18,122 +0.18(+1.88%)
Dec 18, 2009 9.690 9.690 9.550 9.550 4,598 -0.14(-1.44%)
Dec 17, 2009 9.800 9.820 9.690 9.690 5,924 -0.13(-1.32%)
Dec 16, 2009 9.860 9.900 9.810 9.820 2,458 -0.06(-0.61%)
Dec 15, 2009 9.830 9.970 9.830 9.880 11,488 +0.01(+0.10%)
Dec 14, 2009 9.760 9.950 9.760 9.870 5,475 -0.05(-0.52%)
Dec 11, 2009 9.970 9.970 9.799 9.922 13,044 +0.05(+0.53%)
Dec 10, 2009 9.970 9.970 9.763 9.870 6,948 -0.07(-0.70%)
Dec 09, 2009 9.970 10.10 9.940 9.940 14,971 +0.04(+0.40%)
Dec 08, 2009 9.960 9.990 9.880 9.900 7,170 -0.05(-0.50%)
Dec 07, 2009 10.00 10.06 9.950 9.950 36,007 +0.05(+0.51%)
Dec 04, 2009 9.980 10.00 9.890 9.900 11,737 +0.13(+1.33%)
Dec 03, 2009 9.970 9.980 9.735 9.770 3,050 -0.19(-1.91%)
Dec 02, 2009 9.700 10.00 9.700 9.960 3,257 -0.01(-0.10%)
Dec 01, 2009 9.950 10.25 9.950 9.970 3,725 +0.18(+1.84%)
Nov 30, 2009 9.630 9.920 9.620 9.790 6,136 +0.24(+2.51%)
Nov 27, 2009 10.00 10.00 9.550 9.550 14,150 -0.45(-4.50%)
Nov 25, 2009 9.800 10.05 9.800 10.00 950 -0.22(-2.15%)
Nov 24, 2009 9.800 10.38 9.750 10.22 4,000 -0.08(-0.80%)
Nov 23, 2009 9.980 10.40 9.780 10.30 19,295 +0.30(+3.02%)
Nov 20, 2009 10.00 10.06 10.00 10.00 5,800 -0.04(-0.40%)
Nov 19, 2009 10.38 10.38 10.00 10.04 6,700 -0.29(-2.81%)
Nov 18, 2009 10.00 10.65 9.900 10.33 24,380 +0.39(+3.90%)
Nov 17, 2009 9.450 10.05 9.260 9.942 27,541 +0.43(+4.54%)
Nov 16, 2009 10.98 10.98 9.400 9.510 86,571 -0.76(-7.40%)
Nov 13, 2009 10.26 10.74 9.535 10.27 11,033 +0.01(+0.10%)
Nov 12, 2009 10.27 10.58 10.20 10.26 3,178 -0.04(-0.39%)
Nov 11, 2009 10.17 10.55 10.17 10.30 12,500 +0.20(+1.98%)
Nov 10, 2009 10.13 10.57 9.830 10.10 6,851 +0.04(+0.45%)
Nov 09, 2009 10.27 10.49 9.550 10.05 11,282 -0.09(-0.84%)
Nov 06, 2009 9.970 10.36 9.970 10.14 6,676 +0.14(+1.40%)
Nov 05, 2009 9.550 10.00 9.550 10.00 9,700 +0.35(+3.63%)
Nov 04, 2009 9.445 9.650 9.445 9.650 3,619 +0.23(+2.44%)
Nov 03, 2009 9.250 9.550 9.210 9.420 10,773 +0.17(+1.84%)
Nov 02, 2009 9.260 9.430 9.250 9.250 12,635 +0.04(+0.43%)
Oct 30, 2009 9.320 9.320 9.210 9.210 3,630 -0.04(-0.43%)
Oct 29, 2009 9.540 9.540 9.150 9.250 19,326 -0.03(-0.32%)
Oct 28, 2009 9.760 9.760 9.140 9.280 35,700 -0.52(-5.31%)
Oct 27, 2009 10.10 10.30 9.800 9.800 29,485 -0.30(-2.97%)
Oct 26, 2009 10.54 10.57 10.02 10.10 22,255 -0.43(-4.08%)
Oct 23, 2009 10.63 10.89 10.40 10.53 26,238 -0.27(-2.47%)
Oct 22, 2009 10.98 11.00 10.57 10.80 27,966 +0.06(+0.53%)
Oct 21, 2009 10.81 11.83 10.56 10.74 149,002 +1.23(+12.93%)
Oct 20, 2009 9.562 9.730 9.500 9.510 41,004 -0.09(-0.94%)
Oct 19, 2009 9.380 9.650 9.380 9.600 7,861 +0.25(+2.67%)
Oct 16, 2009 9.250 9.390 9.110 9.350 6,948 +0.10(+1.08%)
Oct 15, 2009 9.130 9.250 9.000 9.250 2,993 -0.12(-1.24%)
Oct 14, 2009 9.368 9.368 9.200 9.366 5,514 +0.16(+1.75%)
Oct 13, 2009 9.100 9.380 9.100 9.205 2,464 +0.05(+0.60%)
Oct 12, 2009 9.380 9.420 9.000 9.150 4,326 -0.11(-1.23%)
Oct 09, 2009 8.900 9.470 8.900 9.264 8,276 +0.27(+2.98%)
Oct 08, 2009 8.740 9.050 8.740 8.996 15,848 +0.30(+3.40%)
Oct 07, 2009 8.650 8.720 8.530 8.700 8,043 +0.20(+2.35%)
Oct 06, 2009 8.499 8.700 8.490 8.500 5,459 +0.07(+0.83%)
Oct 05, 2009 8.260 8.500 8.200 8.430 6,600 +0.03(+0.36%)
Oct 02, 2009 8.580 8.600 8.340 8.400 13,360 -0.01(-0.12%)
Oct 01, 2009 8.550 8.550 8.400 8.410 7,598 -0.24(-2.77%)
Sep 30, 2009 8.710 8.900 8.536 8.650 9,674 -0.04(-0.46%)
Sep 29, 2009 8.720 8.720 8.620 8.690 5,931 +0.07(+0.81%)
Sep 28, 2009 8.660 8.890 8.610 8.620 2,095 +0.01(+0.12%)
Sep 25, 2009 8.500 8.850 7.920 8.610 12,833 -0.17(-1.94%)
Sep 24, 2009 8.660 8.780 8.500 8.780 6,688 +0.17(+1.97%)
Sep 23, 2009 8.534 8.850 8.500 8.610 15,153 +0.10(+1.18%)
Sep 22, 2009 8.750 8.890 8.510 8.510 3,796 -0.23(-2.63%)
Sep 21, 2009 8.560 8.984 8.560 8.740 6,500 +0.18(+2.10%)
Sep 18, 2009 8.560 9.030 8.560 8.560 3,373 -0.19(-2.17%)
Sep 17, 2009 8.750 8.920 8.600 8.750 6,695 +0.00(+0.00%)
Sep 16, 2009 8.450 8.930 8.264 8.750 13,007 +0.30(+3.55%)
Sep 15, 2009 8.100 8.450 8.100 8.450 8,129 +0.35(+4.32%)
Sep 14, 2009 8.398 8.398 7.720 8.100 9,575 -0.17(-2.03%)
Sep 11, 2009 8.050 8.340 8.000 8.268 18,122 +0.36(+4.52%)
Sep 10, 2009 7.900 7.910 7.900 7.910 1,820 +0.01(+0.13%)
Sep 09, 2009 7.720 7.940 7.720 7.900 17,262 +0.33(+4.36%)
Sep 08, 2009 7.590 7.960 7.510 7.570 9,162 +0.07(+0.93%)
Sep 04, 2009 7.430 7.550 7.430 7.500 1,935 +0.07(+0.94%)
Sep 03, 2009 7.500 7.590 7.420 7.430 3,125 -0.07(-0.93%)
Sep 02, 2009 7.360 7.700 7.360 7.500 2,225 +0.00(+0.00%)
Sep 01, 2009 7.600 7.850 7.500 7.500 6,843 -0.15(-1.96%)
Aug 31, 2009 7.750 7.985 7.600 7.650 8,950 -0.26(-3.31%)
Aug 28, 2009 7.960 8.110 7.360 7.912 17,348 -0.02(-0.23%)
Aug 27, 2009 7.970 8.208 7.860 7.930 13,052 -0.17(-2.10%)
Aug 26, 2009 7.950 8.240 7.950 8.100 18,883 +0.00(+0.06%)
Aug 25, 2009 7.940 8.250 7.810 8.095 22,841 +0.33(+4.18%)
Aug 24, 2009 8.010 8.250 7.760 7.770 3,875 -0.23(-2.88%)
Aug 21, 2009 7.100 8.000 7.100 8.000 34,592 +0.60(+8.11%)
Aug 20, 2009 7.250 7.500 7.100 7.400 13,522 +0.15(+2.07%)
Aug 19, 2009 6.900 7.412 6.810 7.250 6,157 -0.01(-0.14%)
Aug 18, 2009 7.030 7.320 7.030 7.260 3,460 +0.16(+2.22%)
Aug 17, 2009 7.360 7.360 7.100 7.102 5,060 -0.37(-4.93%)
Aug 14, 2009 7.650 7.700 7.380 7.470 10,960 -0.14(-1.84%)
Aug 13, 2009 7.550 7.740 7.550 7.610 9,512 +0.16(+2.15%)
Aug 12, 2009 7.600 7.750 7.400 7.450 5,900 +0.00(+0.00%)
Aug 11, 2009 7.480 7.520 7.450 7.450 1,550 -0.07(-0.96%)
Aug 10, 2009 7.420 7.730 7.410 7.522 11,594 +0.11(+1.51%)
Aug 07, 2009 7.710 7.720 7.260 7.410 14,552 -0.11(-1.46%)
Aug 06, 2009 7.790 7.810 7.520 7.520 5,398 -0.13(-1.70%)
Aug 05, 2009 7.710 7.843 7.650 7.650 1,700 -0.01(-0.13%)
Aug 04, 2009 7.700 7.890 7.470 7.660 8,572 -0.05(-0.65%)
Aug 03, 2009 7.360 8.250 7.360 7.710 22,415 +0.36(+4.90%)
Jul 31, 2009 7.590 8.420 7.350 7.350 106,396 -0.25(-3.23%)
Jul 30, 2009 7.680 7.680 7.220 7.595 17,118 -0.02(-0.33%)
Jul 29, 2009 7.510 7.620 7.390 7.620 9,302 +0.12(+1.60%)
Jul 28, 2009 7.550 7.670 7.440 7.500 16,772 -0.10(-1.32%)
Jul 27, 2009 7.700 7.750 7.480 7.600 25,411 +0.16(+2.15%)
Jul 24, 2009 7.040 7.740 6.920 7.440 22,130 +0.04(+0.54%)
Jul 23, 2009 7.230 7.750 7.230 7.400 26,406 +0.26(+3.64%)
Jul 22, 2009 6.910 7.740 6.900 7.140 62,639 +0.25(+3.63%)
Jul 21, 2009 7.150 7.150 6.783 6.890 5,820 +0.09(+1.32%)
Jul 20, 2009 6.890 6.890 6.638 6.800 11,300 +0.06(+0.97%)
Jul 17, 2009 6.800 6.800 6.735 6.735 3,200 +0.04(+0.67%)
Jul 16, 2009 6.650 7.020 6.640 6.690 3,358 +0.15(+2.29%)
Jul 15, 2009 6.630 6.640 6.360 6.540 16,657 +0.29(+4.64%)
Jul 14, 2009 6.160 6.430 6.160 6.250 6,986 +0.03(+0.48%)
Jul 13, 2009 6.180 6.390 6.170 6.220 1,192 +0.05(+0.81%)
Jul 10, 2009 6.200 6.441 6.170 6.170 3,600 -0.03(-0.48%)
Jul 09, 2009 6.300 6.300 6.060 6.200 10,909 -0.15(-2.36%)
Jul 08, 2009 6.400 6.450 6.260 6.350 8,994 +0.06(+0.94%)
Jul 07, 2009 6.720 6.720 6.290 6.291 716 -0.31(-4.75%)
Jul 06, 2009 6.300 6.605 6.200 6.605 6,650 +0.14(+2.09%)
Jul 02, 2009 6.350 6.600 6.090 6.470 15,712 +0.12(+1.89%)
Jul 01, 2009 6.720 6.740 6.260 6.350 21,836 -0.34(-5.08%)
Jun 30, 2009 6.370 6.700 6.360 6.690 1,200 +0.00(+0.00%)
Jun 29, 2009 6.210 7.150 6.210 6.690 42,560 +0.34(+5.35%)
Jun 26, 2009 6.390 6.660 6.330 6.350 28,552 +0.19(+3.08%)
Jun 25, 2009 6.320 6.490 5.980 6.160 17,138 -0.17(-2.69%)
Jun 24, 2009 5.910 6.340 5.910 6.330 11,464 +0.72(+12.83%)
Jun 23, 2009 5.850 6.100 5.610 5.610 17,802 -0.25(-4.27%)
Jun 22, 2009 6.520 6.578 5.860 5.860 31,934 -0.57(-8.94%)
Jun 19, 2009 6.430 6.785 6.430 6.435 44,587 +0.10(+1.66%)
Jun 18, 2009 6.550 6.550 6.260 6.330 8,956 -0.06(-0.94%)
Jun 17, 2009 5.900 6.670 5.650 6.390 14,859 +0.40(+6.68%)
Jun 16, 2009 6.140 6.450 5.910 5.990 20,539 -0.07(-1.16%)
Jun 15, 2009 6.570 6.570 6.010 6.060 4,350 -0.43(-6.63%)
Jun 12, 2009 6.400 6.800 6.400 6.490 9,359 +0.05(+0.81%)
Jun 11, 2009 6.500 6.770 6.040 6.438 22,978 +0.09(+1.45%)
Jun 10, 2009 5.940 6.510 5.940 6.346 31,702 +0.46(+7.74%)
Jun 09, 2009 5.590 5.970 5.510 5.890 7,800 +0.33(+5.94%)
Jun 08, 2009 5.400 5.560 5.400 5.560 1,258 +0.16(+2.96%)
Jun 05, 2009 5.370 5.670 5.350 5.400 16,562 +0.19(+3.65%)
Jun 04, 2009 5.210 5.921 5.170 5.210 60,755 -0.32(-5.79%)
Jun 03, 2009 5.500 5.650 5.500 5.530 2,700 +0.08(+1.47%)
Jun 02, 2009 5.250 5.710 5.100 5.450 11,380 +0.05(+0.92%)
Jun 01, 2009 5.120 5.900 5.120 5.400 12,641 +0.15(+2.86%)
May 29, 2009 5.370 5.540 5.050 5.250 13,589 -0.16(-2.96%)
May 28, 2009 5.550 5.550 5.250 5.410 9,445 +0.06(+1.12%)
May 27, 2009 5.830 5.840 5.200 5.350 22,056 -0.48(-8.23%)
May 26, 2009 5.610 5.850 5.500 5.830 19,584 +0.33(+6.00%)
May 22, 2009 5.640 5.700 5.450 5.500 8,487 -0.07(-1.27%)
May 21, 2009 5.550 5.571 5.260 5.571 12,868 -0.27(-4.61%)
May 20, 2009 5.640 5.850 5.550 5.840 15,873 +0.39(+7.16%)
May 19, 2009 5.330 5.450 5.300 5.450 26,500 +0.12(+2.25%)
May 18, 2009 5.000 5.850 5.000 5.330 33,368 +0.18(+3.49%)
May 15, 2009 5.250 5.250 5.150 5.150 324 +0.00(+0.04%)
May 14, 2009 4.900 5.150 4.900 5.148 5,230 +0.18(+3.58%)
May 13, 2009 5.100 5.110 4.930 4.970 4,400 -0.07(-1.39%)
May 12, 2009 5.020 5.260 4.920 5.040 1,896 -0.34(-6.32%)
May 11, 2009 5.340 5.380 5.190 5.380 5,052 +0.04(+0.75%)
May 08, 2009 5.140 5.510 5.140 5.340 8,522 +0.11(+2.10%)
May 07, 2009 5.190 5.350 4.890 5.230 14,339 +0.40(+8.28%)
May 06, 2009 4.790 5.000 4.790 4.830 8,367 +0.17(+3.65%)
May 05, 2009 5.270 5.270 4.100 4.660 37,909 -0.59(-11.24%)
May 04, 2009 5.370 5.480 4.530 5.250 11,614 +0.06(+1.16%)
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.