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 (%)
Jul 31, 2008 16.00 16.56 15.33 16.09 33,130 +0.10(+0.60%)
Jul 30, 2008 15.24 15.99 14.97 15.99 20,535 +0.69(+4.51%)
Jul 29, 2008 15.30 15.47 13.97 15.30 50,269 +1.31(+9.36%)
Jul 28, 2008 14.00 14.25 13.91 13.99 11,162 -0.08(-0.57%)
Jul 25, 2008 14.15 14.29 14.07 14.07 3,675 +0.02(+0.14%)
Jul 24, 2008 13.96 14.49 13.86 14.05 19,864 +0.03(+0.21%)
Jul 23, 2008 14.01 14.35 13.63 14.02 9,550 -0.17(-1.20%)
Jul 22, 2008 14.00 14.39 13.87 14.19 17,828 +0.05(+0.32%)
Jul 21, 2008 14.48 14.49 13.90 14.14 16,250 -0.17(-1.15%)
Jul 18, 2008 13.97 14.50 13.77 14.31 23,079 +0.31(+2.21%)
Jul 17, 2008 13.99 14.00 13.71 14.00 28,492 -0.05(-0.36%)
Jul 16, 2008 13.88 14.25 13.35 14.05 29,137 +0.05(+0.36%)
Jul 15, 2008 13.99 14.00 13.35 14.00 82,248 +0.09(+0.65%)
Jul 14, 2008 14.17 15.25 13.83 13.91 22,570 -0.12(-0.86%)
Jul 11, 2008 13.85 14.73 13.50 14.03 19,624 -0.12(-0.85%)
Jul 10, 2008 13.26 14.50 12.85 14.15 42,526 +0.80(+5.99%)
Jul 09, 2008 14.00 15.00 13.27 13.35 46,381 -0.65(-4.64%)
Jul 08, 2008 14.21 14.21 12.05 14.00 73,920 -0.39(-2.71%)
Jul 07, 2008 14.48 14.73 13.37 14.39 38,108 +0.14(+1.01%)
Jul 04, 2008 13.73 14.99 13.31 14.25 53,650 +0.00(+0.00%)
Jul 03, 2008 13.73 14.99 13.31 14.25 53,650 +0.37(+2.64%)
Jul 02, 2008 16.51 16.99 13.50 13.88 113,512 -2.77(-16.64%)
Jul 01, 2008 15.97 16.80 15.42 16.65 95,626 +0.72(+4.52%)
Jun 30, 2008 15.96 16.37 15.50 15.93 151,979 +0.51(+3.31%)
Jun 27, 2008 15.17 16.50 14.77 15.42 85,811 +0.16(+1.05%)
Jun 26, 2008 15.80 16.00 15.00 15.26 54,626 -0.69(-4.33%)
Jun 25, 2008 14.62 17.74 14.01 15.95 393,214 +1.62(+11.30%)
Jun 24, 2008 12.75 14.55 12.60 14.33 111,061 +1.61(+12.66%)
Jun 23, 2008 12.66 12.74 12.34 12.72 11,047 +0.25(+2.00%)
Jun 20, 2008 12.60 12.68 12.04 12.47 21,108 +0.04(+0.32%)
Jun 19, 2008 12.48 12.79 12.25 12.43 14,861 -0.22(-1.74%)
Jun 18, 2008 12.79 12.79 12.23 12.65 5,638 +0.24(+1.93%)
Jun 17, 2008 12.72 12.85 12.22 12.41 9,398 -0.14(-1.12%)
Jun 16, 2008 12.70 12.84 12.42 12.55 12,879 -0.15(-1.18%)
Jun 13, 2008 12.45 12.85 12.25 12.70 23,267 +0.46(+3.76%)
Jun 12, 2008 12.15 12.25 12.12 12.24 9,122 +0.01(+0.08%)
Jun 11, 2008 12.32 12.33 12.05 12.23 11,574 -0.02(-0.16%)
Jun 10, 2008 12.50 12.59 11.97 12.25 11,143 -0.25(-2.00%)
Jun 09, 2008 12.64 13.00 12.04 12.50 19,330 -0.08(-0.64%)
Jun 06, 2008 13.05 13.05 11.92 12.58 22,648 -0.22(-1.72%)
Jun 05, 2008 12.21 13.23 12.20 12.80 64,338 +0.55(+4.49%)
Jun 04, 2008 12.12 12.28 11.91 12.25 12,761 +0.13(+1.07%)
Jun 03, 2008 12.36 12.36 12.02 12.12 2,344 -0.01(-0.08%)
Jun 02, 2008 12.47 12.47 11.67 12.13 14,472 -0.13(-1.06%)
May 30, 2008 12.10 12.33 12.10 12.26 12,163 +0.23(+1.91%)
May 29, 2008 11.35 12.39 11.09 12.03 51,102 +0.63(+5.53%)
May 28, 2008 11.43 11.50 11.01 11.40 12,199 +0.10(+0.88%)
May 27, 2008 11.26 11.40 11.00 11.30 12,566 -0.11(-0.96%)
May 26, 2008 11.68 11.68 11.19 11.41 14,031 +0.00(+0.00%)
May 23, 2008 11.68 11.68 11.19 11.41 14,031 -0.09(-0.78%)
May 22, 2008 11.95 11.95 11.23 11.50 13,027 -0.26(-2.21%)
May 21, 2008 11.73 12.28 11.54 11.76 18,085 -0.01(-0.08%)
May 20, 2008 11.77 12.05 11.60 11.77 25,011 +0.20(+1.73%)
May 19, 2008 12.03 12.40 11.53 11.57 42,629 -0.31(-2.61%)
May 16, 2008 12.38 12.47 11.75 11.88 18,912 -0.33(-2.70%)
May 15, 2008 12.51 12.71 11.70 12.21 19,101 -0.38(-3.02%)
May 14, 2008 12.51 12.95 12.49 12.59 13,827 -0.01(-0.08%)
May 13, 2008 12.62 12.89 12.35 12.60 21,565 -0.10(-0.79%)
May 12, 2008 13.09 13.09 12.42 12.70 22,063 -0.25(-1.93%)
May 09, 2008 13.06 13.25 12.36 12.95 73,477 +0.20(+1.57%)
May 08, 2008 11.89 12.80 11.85 12.75 113,463 +1.14(+9.82%)
May 07, 2008 12.36 12.70 11.06 11.61 43,761 -0.89(-7.12%)
May 06, 2008 12.90 13.10 12.11 12.50 100,387 -0.62(-4.73%)
May 05, 2008 11.66 13.24 11.63 13.12 136,910 +1.43(+12.23%)
May 02, 2008 11.33 11.77 11.33 11.69 12,213 +0.32(+2.81%)
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.