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, 2005 5.500 5.802 5.200 5.300 73,986 -0.20(-3.64%)
Jun 29, 2005 5.880 6.140 5.470 5.500 112,015 -0.42(-7.09%)
Jun 28, 2005 6.480 6.480 5.680 5.920 119,501 -0.32(-5.13%)
Jun 27, 2005 5.372 7.030 5.372 6.240 356,000 +0.14(+2.30%)
Jun 24, 2005 6.250 7.500 5.650 6.100 909,612 +0.15(+2.52%)
Jun 23, 2005 4.520 6.950 4.170 5.950 813,573 +1.57(+35.84%)
Jun 22, 2005 4.349 4.500 4.349 4.380 31,331 -0.01(-0.23%)
Jun 21, 2005 4.371 4.570 4.330 4.390 27,350 -0.09(-2.01%)
Jun 20, 2005 4.500 4.500 4.260 4.480 8,735 +0.03(+0.67%)
Jun 17, 2005 4.500 4.639 4.430 4.450 10,428 +0.08(+1.83%)
Jun 16, 2005 4.510 4.510 4.220 4.370 2,154 -0.04(-0.91%)
Jun 15, 2005 4.510 4.640 4.410 4.410 7,005 +0.01(+0.23%)
Jun 14, 2005 4.320 4.470 4.216 4.400 13,500 +0.08(+1.85%)
Jun 13, 2005 4.570 4.570 4.130 4.320 14,753 -0.25(-5.47%)
Jun 10, 2005 4.180 4.580 4.150 4.570 9,115 +0.11(+2.47%)
Jun 09, 2005 4.200 4.490 4.200 4.460 11,102 +0.22(+5.19%)
Jun 08, 2005 4.600 4.600 4.060 4.240 14,563 -0.01(-0.24%)
Jun 07, 2005 4.650 4.740 4.171 4.250 12,790 -0.21(-4.71%)
Jun 06, 2005 4.850 4.910 4.350 4.460 40,087 -0.27(-5.71%)
Jun 03, 2005 4.040 4.790 4.040 4.730 130,135 +0.73(+18.25%)
Jun 02, 2005 3.910 4.010 3.910 4.000 3,495 -0.03(-0.62%)
Jun 01, 2005 4.040 4.200 3.860 4.025 16,744 +0.15(+3.74%)
May 31, 2005 3.910 4.040 3.760 3.880 11,763 -0.14(-3.53%)
May 27, 2005 3.860 4.050 3.840 4.022 11,625 +0.10(+2.60%)
May 26, 2005 3.760 4.040 3.760 3.920 18,795 -0.06(-1.51%)
May 25, 2005 3.900 3.980 3.760 3.980 16,650 +0.01(+0.25%)
May 24, 2005 3.920 4.130 3.900 3.970 13,600 -0.05(-1.24%)
May 23, 2005 3.820 4.224 3.820 4.020 11,391 -0.13(-3.13%)
May 20, 2005 4.360 4.390 4.150 4.150 12,341 -0.17(-3.94%)
May 19, 2005 4.290 4.350 4.150 4.320 9,984 +0.13(+3.10%)
May 18, 2005 4.200 4.270 4.110 4.190 9,800 +0.09(+2.20%)
May 17, 2005 4.130 4.150 3.980 4.100 5,920 +0.09(+2.24%)
May 16, 2005 4.150 4.210 3.960 4.010 15,013 +0.01(+0.25%)
May 13, 2005 3.850 4.200 3.760 4.000 48,253 +0.10(+2.56%)
May 12, 2005 3.990 3.990 3.800 3.900 8,530 -0.09(-2.26%)
May 11, 2005 4.150 4.150 3.930 3.990 14,657 -0.15(-3.62%)
May 10, 2005 4.280 4.290 4.050 4.140 10,220 -0.14(-3.27%)
May 09, 2005 3.930 4.320 3.900 4.280 29,830 +0.26(+6.47%)
May 06, 2005 3.920 4.020 3.750 4.020 27,941 +0.03(+0.75%)
May 05, 2005 4.000 4.190 3.900 3.990 17,050 -0.02(-0.50%)
May 04, 2005 3.670 4.350 3.650 4.010 77,586 +0.35(+9.56%)
May 03, 2005 3.670 3.720 3.660 3.660 14,123 -0.09(-2.40%)
May 02, 2005 3.570 3.830 3.570 3.750 18,202 +0.05(+1.35%)
Apr 29, 2005 3.720 3.970 3.530 3.700 29,107 -0.06(-1.60%)
Apr 28, 2005 3.730 3.880 3.560 3.760 72,988 -0.07(-1.83%)
Apr 27, 2005 4.070 4.070 3.670 3.830 50,214 -0.22(-5.43%)
Apr 26, 2005 4.380 4.480 4.010 4.050 107,488 -0.52(-11.38%)
Apr 25, 2005 5.000 5.100 4.550 4.570 31,131 -0.25(-5.19%)
Apr 22, 2005 5.290 5.290 4.820 4.820 14,772 -0.12(-2.45%)
Apr 21, 2005 5.000 5.110 4.660 4.941 25,740 -0.02(-0.38%)
Apr 20, 2005 5.010 5.320 4.960 4.960 19,412 -0.16(-3.13%)
Apr 19, 2005 4.900 5.280 4.900 5.120 21,292 +0.37(+7.79%)
Apr 18, 2005 5.130 5.130 4.700 4.750 58,515 -0.24(-4.81%)
Apr 15, 2005 5.200 5.200 4.800 4.990 30,556 -0.23(-4.41%)
Apr 14, 2005 6.070 6.070 4.920 5.220 139,733 -0.50(-8.74%)
Apr 13, 2005 5.909 6.000 5.720 5.720 20,629 -0.18(-3.05%)
Apr 12, 2005 6.020 6.020 5.720 5.900 15,417 -0.20(-3.28%)
Apr 11, 2005 5.990 6.410 5.760 6.100 36,011 +0.25(+4.27%)
Apr 08, 2005 6.110 6.250 5.250 5.850 59,920 -0.35(-5.65%)
Apr 07, 2005 5.880 6.250 5.730 6.200 59,487 +0.15(+2.48%)
Apr 06, 2005 6.360 6.390 5.890 6.050 57,796 -0.37(-5.76%)
Apr 05, 2005 6.309 6.490 6.210 6.420 33,318 +0.04(+0.63%)
Apr 04, 2005 6.500 6.520 6.280 6.380 12,583 -0.13(-2.00%)
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.