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, 2010 15.96 16.19 14.60 15.38 257,997 -0.31(-1.98%)
Sep 29, 2010 13.85 15.77 13.85 15.69 304,991 +1.73(+12.39%)
Sep 28, 2010 14.30 14.48 13.72 13.96 93,945 -0.12(-0.85%)
Sep 27, 2010 13.71 14.27 13.64 14.08 142,861 +0.53(+3.91%)
Sep 24, 2010 13.38 13.87 13.32 13.55 89,523 +0.41(+3.12%)
Sep 23, 2010 13.66 13.87 13.07 13.14 132,660 -0.57(-4.16%)
Sep 22, 2010 14.05 14.37 13.36 13.71 136,291 -0.46(-3.25%)
Sep 21, 2010 14.10 14.40 13.90 14.17 117,477 +0.17(+1.21%)
Sep 20, 2010 13.80 14.47 13.55 14.00 219,923 +0.31(+2.26%)
Sep 17, 2010 12.98 13.94 12.75 13.69 187,644 +0.88(+6.87%)
Sep 15, 2010 12.63 12.92 12.61 12.81 126,059 -0.01(-0.08%)
Sep 14, 2010 13.00 13.56 12.51 12.82 210,457 -0.22(-1.69%)
Sep 13, 2010 13.36 13.77 12.85 13.04 185,319 -0.30(-2.25%)
Sep 10, 2010 13.45 13.69 13.22 13.34 101,449 -0.07(-0.52%)
Sep 09, 2010 13.71 14.29 13.30 13.41 148,873 -0.07(-0.52%)
Sep 08, 2010 13.46 13.97 13.39 13.48 113,964 -0.05(-0.37%)
Sep 07, 2010 14.17 14.24 13.05 13.53 180,983 -0.59(-4.18%)
Sep 03, 2010 14.50 14.69 14.00 14.12 150,894 +0.13(+0.93%)
Sep 02, 2010 14.01 14.69 13.81 13.99 238,788 -0.05(-0.36%)
Sep 01, 2010 13.36 14.18 13.35 14.04 201,592 +0.95(+7.26%)
Aug 31, 2010 12.95 13.49 12.79 13.09 169,144 +0.01(+0.08%)
Aug 30, 2010 13.91 14.12 13.02 13.08 194,450 -1.08(-7.63%)
Aug 27, 2010 14.07 14.20 13.56 14.16 200,199 +0.36(+2.61%)
Aug 26, 2010 13.49 14.75 13.47 13.80 350,956 +0.31(+2.30%)
Aug 25, 2010 13.22 13.69 13.16 13.49 161,602 +0.04(+0.30%)
Aug 24, 2010 13.91 14.19 13.38 13.45 296,329 -0.63(-4.47%)
Aug 23, 2010 15.35 15.84 14.03 14.08 357,997 -1.27(-8.27%)
Aug 20, 2010 15.48 15.66 14.65 15.35 325,882 -0.31(-1.98%)
Aug 19, 2010 16.75 16.77 15.50 15.66 282,529 -1.11(-6.62%)
Aug 18, 2010 16.87 17.35 16.30 16.77 339,312 -0.18(-1.06%)
Aug 17, 2010 16.36 17.46 16.20 16.95 353,623 +0.81(+5.02%)
Aug 16, 2010 15.59 16.70 15.37 16.14 313,280 +0.16(+1.00%)
Aug 13, 2010 16.63 16.87 15.87 15.98 239,023 -0.89(-5.28%)
Aug 12, 2010 15.44 17.33 15.44 16.87 344,515 +0.17(+1.02%)
Aug 11, 2010 17.33 17.51 16.45 16.70 478,786 -1.54(-8.44%)
Aug 10, 2010 19.01 19.01 17.61 18.24 361,045 -1.22(-6.27%)
Aug 09, 2010 19.70 20.11 18.82 19.46 349,124 -0.36(-1.82%)
Aug 06, 2010 19.55 20.00 18.50 19.82 282,815 +0.06(+0.30%)
Aug 05, 2010 19.89 20.40 19.10 19.76 275,815 -0.04(-0.20%)
Aug 04, 2010 20.80 21.09 18.26 19.80 763,416 -0.93(-4.49%)
Aug 03, 2010 19.91 21.18 19.50 20.73 728,752 +1.45(+7.52%)
Aug 02, 2010 18.00 19.61 17.95 19.28 725,400 +1.79(+10.23%)
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%)
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.