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 (%)
Sep 30, 2008 9.550 10.25 8.960 10.25 65,874 +0.90(+9.63%)
Sep 29, 2008 10.50 10.66 9.040 9.350 66,602 -1.49(-13.75%)
Sep 26, 2008 11.24 11.24 10.50 10.84 34,000 -0.56(-4.91%)
Sep 25, 2008 11.50 11.52 10.68 11.40 37,090 -0.03(-0.26%)
Sep 24, 2008 12.22 12.22 11.28 11.43 25,445 -0.34(-2.89%)
Sep 23, 2008 11.89 11.90 11.37 11.77 33,382 +0.01(+0.09%)
Sep 22, 2008 10.70 11.95 10.70 11.76 101,607 +1.17(+11.05%)
Sep 19, 2008 10.69 11.00 10.35 10.59 70,411 +0.53(+5.27%)
Sep 18, 2008 9.820 10.30 9.220 10.06 69,497 +0.36(+3.71%)
Sep 17, 2008 10.41 10.41 8.300 9.700 90,730 -0.93(-8.75%)
Sep 16, 2008 10.47 10.82 10.18 10.63 55,177 -0.14(-1.30%)
Sep 15, 2008 11.72 11.72 10.51 10.77 75,951 -0.76(-6.59%)
Sep 12, 2008 11.01 11.84 10.99 11.53 81,036 +0.40(+3.59%)
Sep 11, 2008 10.80 11.59 10.40 11.13 64,364 +0.13(+1.18%)
Sep 10, 2008 10.81 11.45 10.51 11.00 59,326 +0.06(+0.55%)
Sep 09, 2008 13.24 13.30 10.12 10.94 131,328 -2.28(-17.25%)
Sep 08, 2008 13.70 14.07 12.83 13.22 86,700 -0.28(-2.07%)
Sep 05, 2008 13.53 14.07 13.27 13.50 32,329 -0.09(-0.66%)
Sep 04, 2008 14.11 14.19 13.30 13.59 83,657 -0.80(-5.56%)
Sep 03, 2008 15.71 15.75 13.80 14.39 193,326 -1.31(-8.34%)
Sep 02, 2008 16.87 17.29 15.37 15.70 176,317 -1.62(-9.35%)
Aug 29, 2008 17.12 17.35 16.55 17.32 28,993 -0.13(-0.74%)
Aug 28, 2008 16.34 17.47 15.99 17.45 71,946 +0.94(+5.69%)
Aug 27, 2008 15.97 16.80 15.97 16.51 40,763 +0.31(+1.91%)
Aug 26, 2008 16.04 16.20 15.61 16.20 75,721 -0.05(-0.31%)
Aug 25, 2008 16.71 16.92 15.59 16.25 124,590 -0.62(-3.68%)
Aug 22, 2008 17.41 17.88 16.15 16.87 133,188 -0.93(-5.22%)
Aug 21, 2008 18.10 18.22 17.75 17.80 38,855 -0.69(-3.73%)
Aug 20, 2008 18.58 18.89 17.80 18.49 80,435 -0.13(-0.70%)
Aug 19, 2008 18.30 18.89 17.50 18.62 166,721 -0.08(-0.43%)
Aug 18, 2008 18.45 19.50 18.14 18.70 353,423 +0.59(+3.26%)
Aug 15, 2008 17.29 18.15 16.29 18.11 135,863 +0.81(+4.68%)
Aug 14, 2008 16.57 17.30 16.57 17.30 49,749 +0.40(+2.37%)
Aug 13, 2008 16.30 17.26 16.14 16.90 45,509 +0.26(+1.56%)
Aug 12, 2008 17.26 17.44 15.35 16.64 97,684 -0.50(-2.92%)
Aug 11, 2008 16.03 17.62 16.00 17.14 220,007 +1.37(+8.69%)
Aug 08, 2008 16.22 16.49 15.13 15.77 22,150 -0.35(-2.17%)
Aug 07, 2008 16.00 16.55 15.61 16.12 39,941 +0.10(+0.62%)
Aug 06, 2008 14.69 16.16 14.69 16.02 44,989 +1.10(+7.37%)
Aug 05, 2008 14.61 15.75 14.61 14.92 47,337 +0.13(+0.88%)
Aug 04, 2008 16.05 16.82 14.44 14.79 121,811 -1.35(-8.36%)
Aug 01, 2008 15.85 16.33 15.50 16.14 11,594 +0.05(+0.34%)
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%)
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.