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 (%)
Jun 30, 2004 11.67 11.67 10.80 10.93 55,200 -0.23(-2.05%)
Jun 29, 2004 11.49 11.49 10.70 11.16 51,700 -0.03(-0.28%)
Jun 28, 2004 10.70 12.11 10.70 11.19 143,600 +0.19(+1.73%)
Jun 25, 2004 11.30 11.30 10.75 11.00 61,500 -0.10(-0.90%)
Jun 24, 2004 10.92 11.47 10.89 11.10 36,700 +0.00(+0.00%)
Jun 23, 2004 10.93 11.24 10.72 11.10 69,800 +0.52(+4.91%)
Jun 22, 2004 10.65 10.93 10.32 10.58 103,900 -0.23(-2.13%)
Jun 21, 2004 11.55 11.55 10.63 10.81 49,200 -0.34(-3.05%)
Jun 18, 2004 11.73 11.94 10.75 11.15 92,600 -0.58(-4.94%)
Jun 17, 2004 10.34 11.94 10.34 11.73 198,100 +1.02(+9.52%)
Jun 16, 2004 10.70 10.92 10.50 10.71 49,800 +0.04(+0.38%)
Jun 15, 2004 10.35 10.89 10.35 10.67 58,100 +0.14(+1.32%)
Jun 14, 2004 10.95 10.95 10.30 10.53 94,500 -0.12(-1.13%)
Jun 10, 2004 11.23 11.49 10.52 10.65 159,000 -0.61(-5.42%)
Jun 09, 2004 11.75 11.98 11.13 11.26 176,800 -0.82(-6.79%)
Jun 08, 2004 11.45 12.44 11.45 12.08 298,100 +0.60(+5.23%)
Jun 07, 2004 11.64 12.17 11.01 11.48 236,700 -0.16(-1.37%)
Jun 04, 2004 12.87 12.87 11.50 11.64 241,600 -0.72(-5.83%)
Jun 03, 2004 12.97 13.73 12.31 12.36 351,700 -0.99(-7.42%)
Jun 02, 2004 13.60 14.92 12.53 13.35 1,179,400 -0.25(-1.84%)
Jun 01, 2004 10.69 14.10 10.40 13.60 931,500 +3.15(+30.14%)
May 28, 2004 10.11 10.73 10.11 10.45 118,700 -0.05(-0.48%)
May 27, 2004 10.56 10.98 10.30 10.50 212,500 +0.22(+2.14%)
May 26, 2004 10.70 10.70 9.910 10.28 167,400 +0.10(+0.98%)
May 25, 2004 10.35 11.24 10.00 10.18 302,200 -0.57(-5.30%)
May 24, 2004 10.42 11.11 10.01 10.75 223,500 +0.15(+1.42%)
May 21, 2004 11.29 11.70 10.25 10.60 224,500 -0.66(-5.87%)
May 20, 2004 11.51 11.81 11.06 11.26 100,800 -0.29(-2.50%)
May 19, 2004 11.97 13.10 11.11 11.55 265,300 -0.20(-1.70%)
May 18, 2004 12.52 12.86 10.87 11.75 361,300 -0.50(-4.08%)
May 17, 2004 12.90 13.29 12.23 12.25 172,700 -1.37(-10.06%)
May 14, 2004 14.18 14.18 13.35 13.62 38,300 -0.56(-3.95%)
May 13, 2004 13.91 14.49 12.76 14.18 136,100 +0.53(+3.88%)
May 12, 2004 13.60 14.06 12.15 13.65 257,500 -0.15(-1.09%)
May 11, 2004 13.60 14.10 13.05 13.80 114,600 +0.44(+3.29%)
May 10, 2004 13.75 14.48 13.00 13.36 375,400 -1.24(-8.49%)
May 07, 2004 14.68 15.50 14.25 14.60 132,400 -0.40(-2.67%)
May 06, 2004 15.00 15.60 14.02 15.00 262,700 -0.32(-2.09%)
May 05, 2004 15.80 16.00 14.86 15.32 123,500 +0.18(+1.19%)
May 04, 2004 14.16 15.90 14.00 15.14 262,200 +0.44(+2.99%)
May 03, 2004 16.02 16.85 14.45 14.70 563,700 -1.95(-11.71%)
Apr 30, 2004 18.69 19.35 15.75 16.65 619,400 -1.95(-10.48%)
Apr 29, 2004 17.82 19.00 17.80 18.60 365,100 +0.10(+0.54%)
Apr 28, 2004 19.53 20.00 17.66 18.50 671,700 -1.50(-7.50%)
Apr 27, 2004 18.95 21.50 18.65 20.00 1,603,400 +1.25(+6.67%)
Apr 26, 2004 18.25 19.25 17.07 18.75 596,600 +0.84(+4.69%)
Apr 23, 2004 17.44 18.35 16.35 17.91 709,600 +1.31(+7.89%)
Apr 22, 2004 16.50 17.25 15.68 16.60 350,300 +0.40(+2.48%)
Apr 21, 2004 15.11 16.70 15.11 16.20 333,500 +1.07(+7.07%)
Apr 20, 2004 16.47 18.37 14.25 15.13 1,158,200 -0.98(-6.08%)
Apr 19, 2004 15.60 16.38 15.60 16.11 182,600 +0.11(+0.69%)
Apr 16, 2004 16.00 17.36 15.53 16.00 468,100 -0.11(-0.68%)
Apr 15, 2004 16.00 16.48 15.25 16.11 255,900 +0.28(+1.77%)
Apr 14, 2004 16.18 16.30 15.26 15.83 277,700 -0.65(-3.94%)
Apr 13, 2004 15.05 16.72 14.81 16.48 650,900 +1.06(+6.87%)
Apr 12, 2004 15.15 15.75 14.25 15.42 762,800 +0.32(+2.12%)
Apr 08, 2004 16.85 17.10 14.97 15.10 834,900 -1.49(-8.98%)
Apr 07, 2004 17.59 17.59 15.61 16.59 771,400 -0.48(-2.81%)
Apr 06, 2004 17.01 17.70 16.32 17.07 501,200 -0.43(-2.46%)
Apr 05, 2004 18.40 19.49 16.85 17.50 1,403,200 -0.20(-1.13%)
Apr 02, 2004 17.79 18.19 16.61 17.70 1,263,300 +1.44(+8.86%)
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.