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 (%)
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%)
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.