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 (%)
Dec 29, 2006 5.470 5.470 5.340 5.452 24,182 -0.03(-0.50%)
Dec 28, 2006 5.290 5.480 5.270 5.480 8,453 +0.23(+4.38%)
Dec 27, 2006 5.220 5.390 5.210 5.250 15,525 +0.03(+0.57%)
Dec 26, 2006 5.300 5.350 5.200 5.220 6,385 -0.13(-2.43%)
Dec 22, 2006 5.290 5.450 5.290 5.350 2,392 -0.09(-1.65%)
Dec 21, 2006 5.280 5.450 5.280 5.440 10,752 +0.15(+2.84%)
Dec 20, 2006 5.390 5.450 5.280 5.290 4,150 -0.15(-2.76%)
Dec 19, 2006 5.260 5.450 5.260 5.440 9,420 +0.22(+4.21%)
Dec 18, 2006 5.300 5.450 5.120 5.220 37,629 -0.13(-2.43%)
Dec 15, 2006 5.350 5.410 5.350 5.350 5,345 -0.04(-0.74%)
Dec 14, 2006 5.400 5.440 5.380 5.390 10,453 -0.02(-0.37%)
Dec 13, 2006 5.300 5.423 5.300 5.410 8,670 +0.07(+1.31%)
Dec 12, 2006 5.500 5.500 5.300 5.340 11,200 -0.07(-1.29%)
Dec 11, 2006 5.360 5.470 5.360 5.410 6,130 +0.03(+0.56%)
Dec 08, 2006 5.380 5.430 5.300 5.380 21,359 -0.03(-0.55%)
Dec 07, 2006 5.430 5.450 5.390 5.410 11,829 -0.01(-0.18%)
Dec 06, 2006 5.390 5.490 5.278 5.420 21,005 +0.23(+4.43%)
Dec 05, 2006 5.350 5.350 5.190 5.190 9,660 -0.09(-1.70%)
Dec 04, 2006 5.490 5.490 5.240 5.280 9,208 +0.02(+0.38%)
Dec 01, 2006 5.310 5.450 5.260 5.260 13,698 -0.09(-1.68%)
Nov 30, 2006 5.480 5.480 5.260 5.350 7,700 -0.23(-4.12%)
Nov 29, 2006 6.050 6.150 5.300 5.580 63,228 -0.52(-8.52%)
Nov 28, 2006 5.220 6.100 5.190 6.100 100,596 +0.90(+17.31%)
Nov 27, 2006 5.240 5.276 5.190 5.200 5,079 -0.17(-3.18%)
Nov 24, 2006 5.348 5.436 5.348 5.371 9,259 +0.06(+1.15%)
Nov 22, 2006 5.190 5.350 5.170 5.310 12,038 +0.17(+3.31%)
Nov 21, 2006 5.200 5.260 5.130 5.140 24,300 -0.05(-0.96%)
Nov 20, 2006 5.330 5.330 5.154 5.190 5,330 -0.16(-2.99%)
Nov 17, 2006 5.370 5.370 5.280 5.350 4,135 +0.01(+0.28%)
Nov 16, 2006 5.380 5.480 5.335 5.335 4,650 -0.05(-1.02%)
Nov 15, 2006 5.250 5.840 5.238 5.390 38,082 -0.02(-0.37%)
Nov 14, 2006 5.300 5.490 5.298 5.410 6,407 -0.02(-0.37%)
Nov 13, 2006 5.530 5.530 5.350 5.430 18,534 -0.08(-1.45%)
Nov 10, 2006 5.500 5.513 5.360 5.510 7,127 +0.02(+0.36%)
Nov 09, 2006 5.500 5.590 5.401 5.490 10,892 -0.03(-0.54%)
Nov 08, 2006 5.280 5.530 5.250 5.520 13,900 +0.20(+3.76%)
Nov 07, 2006 5.320 5.480 5.271 5.320 8,275 -0.05(-0.93%)
Nov 06, 2006 5.230 5.370 5.140 5.370 58,916 +0.03(+0.56%)
Nov 03, 2006 5.430 5.430 5.330 5.340 23,550 -0.28(-4.98%)
Nov 02, 2006 5.750 5.910 5.370 5.620 42,176 -0.17(-2.94%)
Nov 01, 2006 6.010 6.160 5.010 5.790 103,379 -0.81(-12.27%)
Oct 31, 2006 6.930 6.930 6.310 6.600 23,371 -0.33(-4.76%)
Oct 30, 2006 6.940 6.940 6.786 6.930 13,690 +0.21(+3.12%)
Oct 27, 2006 6.713 6.850 6.560 6.720 7,583 +0.04(+0.60%)
Oct 26, 2006 6.910 6.910 6.430 6.680 13,709 -0.26(-3.75%)
Oct 25, 2006 6.780 7.000 6.710 6.940 39,453 +0.15(+2.21%)
Oct 24, 2006 6.550 6.790 6.400 6.790 31,833 +0.14(+2.11%)
Oct 23, 2006 6.280 6.700 6.280 6.650 44,560 +0.43(+6.91%)
Oct 20, 2006 5.890 6.440 5.800 6.220 48,904 +0.32(+5.42%)
Oct 19, 2006 5.855 5.970 5.855 5.900 3,700 -0.02(-0.34%)
Oct 18, 2006 5.950 5.950 5.900 5.920 9,100 +0.04(+0.68%)
Oct 17, 2006 5.900 5.900 5.800 5.880 11,303 -0.11(-1.84%)
Oct 16, 2006 5.990 5.990 5.900 5.990 8,789 +0.02(+0.39%)
Oct 13, 2006 5.830 5.967 5.741 5.967 10,145 +0.14(+2.35%)
Oct 12, 2006 5.830 5.960 5.780 5.830 17,342 +0.10(+1.75%)
Oct 11, 2006 5.807 5.920 5.730 5.730 4,100 -0.03(-0.49%)
Oct 10, 2006 5.799 5.810 5.717 5.758 4,300 -0.07(-1.18%)
Oct 09, 2006 5.620 5.840 5.620 5.827 4,451 +0.15(+2.60%)
Oct 06, 2006 5.600 5.840 5.600 5.680 7,749 +0.01(+0.18%)
Oct 05, 2006 5.560 5.680 5.547 5.670 14,850 +0.11(+1.98%)
Oct 04, 2006 5.720 5.730 5.240 5.560 60,163 -0.07(-1.24%)
Oct 03, 2006 5.890 5.890 5.630 5.630 11,853 -0.15(-2.60%)
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.