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 30, 2010 16.79 17.99 16.15 17.49 416,273 +0.51(+3.00%)
Jul 29, 2010 16.83 17.35 16.40 16.98 331,572 +0.86(+5.33%)
Jul 28, 2010 17.57 17.57 15.82 16.12 440,990 -1.62(-9.13%)
Jul 27, 2010 17.65 18.40 17.06 17.74 627,505 +1.03(+6.16%)
Jul 26, 2010 15.40 17.50 15.15 16.71 693,232 +1.97(+13.36%)
Jul 23, 2010 14.24 14.99 13.90 14.74 343,445 +0.79(+5.66%)
Jul 22, 2010 13.85 14.00 13.26 13.95 238,274 +0.76(+5.76%)
Jul 21, 2010 12.75 13.44 12.71 13.19 306,842 +1.11(+9.19%)
Jul 20, 2010 11.44 12.10 11.20 12.08 59,403 +0.31(+2.63%)
Jul 19, 2010 11.40 11.77 11.02 11.77 58,383 +0.33(+2.88%)
Jul 16, 2010 12.10 12.10 11.19 11.44 45,686 -0.66(-5.45%)
Jul 15, 2010 11.71 12.10 11.31 12.10 62,925 +0.41(+3.51%)
Jul 14, 2010 11.97 12.10 11.57 11.69 34,470 -0.24(-2.01%)
Jul 13, 2010 11.68 11.95 11.41 11.93 49,849 +0.35(+3.02%)
Jul 12, 2010 11.40 11.97 11.06 11.58 93,077 +0.17(+1.48%)
Jul 09, 2010 11.54 11.54 11.19 11.41 20,267 -0.07(-0.60%)
Jul 08, 2010 11.71 11.93 11.12 11.48 46,168 -0.01(-0.09%)
Jul 07, 2010 10.96 11.49 10.80 11.49 57,584 +0.60(+5.51%)
Jul 06, 2010 11.00 11.20 10.51 10.89 73,190 +0.18(+1.68%)
Jul 02, 2010 10.63 10.80 10.00 10.71 83,851 +0.30(+2.88%)
Jul 01, 2010 11.15 11.16 10.02 10.41 101,601 -0.77(-6.89%)
Jun 30, 2010 11.03 11.31 11.01 11.18 46,411 +0.08(+0.72%)
Jun 29, 2010 12.06 12.06 11.00 11.10 95,168 -1.21(-9.83%)
Jun 25, 2010 12.11 12.44 11.30 12.31 117,260 +0.33(+2.75%)
Jun 24, 2010 10.08 12.31 10.06 11.98 333,624 +1.55(+14.86%)
Jun 23, 2010 10.52 10.76 10.07 10.43 64,917 -0.07(-0.67%)
Jun 22, 2010 10.82 10.82 10.40 10.50 34,604 -0.18(-1.69%)
Jun 21, 2010 11.25 11.39 10.60 10.68 70,138 -0.31(-2.82%)
Jun 18, 2010 10.89 11.07 10.52 10.99 43,980 +0.15(+1.38%)
Jun 17, 2010 11.13 11.13 10.61 10.84 45,101 -0.10(-0.91%)
Jun 16, 2010 11.20 11.25 10.78 10.94 36,758 -0.23(-2.06%)
Jun 15, 2010 10.94 11.20 10.62 11.17 69,219 +0.51(+4.78%)
Jun 14, 2010 10.72 11.17 10.48 10.66 69,469 +0.26(+2.50%)
Jun 11, 2010 9.810 10.56 9.600 10.40 105,744 +0.59(+6.01%)
Jun 10, 2010 9.750 10.01 9.610 9.810 35,174 +0.30(+3.15%)
Jun 09, 2010 9.500 9.950 9.460 9.510 62,919 +0.00(+0.00%)
Jun 08, 2010 10.05 10.39 9.230 9.510 170,015 -0.51(-5.09%)
Jun 07, 2010 10.81 11.00 10.00 10.02 109,655 -0.81(-7.48%)
Jun 04, 2010 11.07 11.14 10.74 10.83 99,558 -0.67(-5.83%)
Jun 03, 2010 10.83 11.66 10.65 11.50 202,586 +0.93(+8.80%)
Jun 02, 2010 11.00 11.00 10.52 10.57 114,308 -5.45(-34.02%)
Jun 01, 2010 17.13 17.13 16.02 16.02 78,300 -0.85(-5.04%)
May 28, 2010 16.98 17.18 16.10 16.87 61,694 -0.11(-0.65%)
May 27, 2010 16.01 16.98 15.84 16.98 61,452 +1.38(+8.85%)
May 26, 2010 15.89 16.35 15.45 15.60 60,734 +0.17(+1.10%)
May 25, 2010 15.65 15.92 15.09 15.43 90,459 -0.63(-3.92%)
May 24, 2010 16.07 16.38 15.71 16.06 79,033 +0.56(+3.61%)
May 21, 2010 15.09 15.93 14.63 15.50 131,363 +0.12(+0.78%)
May 20, 2010 14.82 16.51 14.61 15.38 135,974 -1.59(-9.37%)
May 19, 2010 17.82 18.18 16.97 16.97 86,467 -1.03(-5.72%)
May 18, 2010 19.00 19.14 17.77 18.00 58,092 -0.84(-4.46%)
May 17, 2010 19.00 19.15 18.26 18.84 66,016 -0.16(-0.84%)
May 14, 2010 19.20 19.47 18.80 19.00 58,287 -0.55(-2.81%)
May 13, 2010 19.71 19.71 18.93 19.55 108,519 -0.33(-1.66%)
May 12, 2010 20.23 20.23 18.97 19.88 112,853 -0.11(-0.55%)
May 11, 2010 19.58 20.00 17.77 19.99 95,181 +1.72(+9.41%)
May 10, 2010 18.91 22.00 17.68 18.27 296,421 -1.35(-6.88%)
May 07, 2010 20.42 20.58 18.75 19.62 124,001 -0.39(-1.95%)
May 06, 2010 21.65 22.89 18.10 20.01 234,052 -1.64(-7.58%)
May 05, 2010 20.19 22.24 19.21 21.65 296,822 +1.12(+5.46%)
May 04, 2010 20.69 20.70 18.78 20.53 207,310 +0.07(+0.34%)
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.