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 (%)
Apr 29, 2011 11.67 12.15 11.67 11.90 86,455 +0.30(+2.59%)
Apr 28, 2011 11.43 11.81 11.33 11.60 30,435 +0.21(+1.84%)
Apr 27, 2011 11.66 11.66 11.24 11.39 25,263 -0.28(-2.40%)
Apr 26, 2011 11.31 11.85 11.15 11.67 55,070 +0.37(+3.27%)
Apr 25, 2011 11.44 11.45 11.01 11.30 31,389 -0.06(-0.53%)
Apr 21, 2011 10.87 11.38 10.87 11.36 26,510 +0.50(+4.60%)
Apr 20, 2011 10.97 11.14 10.80 10.86 38,380 +0.06(+0.56%)
Apr 19, 2011 10.67 10.92 10.61 10.80 21,025 +0.15(+1.41%)
Apr 18, 2011 10.69 10.69 10.05 10.65 29,750 -0.19(-1.75%)
Apr 15, 2011 10.50 10.87 10.33 10.84 61,002 +0.50(+4.84%)
Apr 14, 2011 10.33 10.38 10.18 10.34 24,565 +0.04(+0.39%)
Apr 13, 2011 10.19 10.41 10.05 10.30 48,522 +0.20(+1.98%)
Apr 12, 2011 10.18 10.20 10.05 10.10 15,200 -0.08(-0.79%)
Apr 11, 2011 10.49 10.49 10.16 10.18 73,083 -0.26(-2.49%)
Apr 08, 2011 10.41 10.45 10.30 10.44 41,943 +0.04(+0.38%)
Apr 07, 2011 10.69 10.69 10.25 10.40 80,126 -0.31(-2.89%)
Apr 06, 2011 10.83 10.85 10.68 10.71 11,615 -0.06(-0.56%)
Apr 05, 2011 10.87 10.88 10.71 10.77 24,447 -0.17(-1.55%)
Apr 04, 2011 10.93 10.98 10.77 10.94 62,228 -0.01(-0.09%)
Apr 01, 2011 11.38 11.38 10.81 10.95 52,297 -0.38(-3.35%)
Mar 31, 2011 11.18 11.38 11.03 11.33 43,824 +0.15(+1.34%)
Mar 30, 2011 10.90 11.58 10.89 11.18 65,068 +0.29(+2.66%)
Mar 29, 2011 11.84 11.84 10.83 10.89 129,600 -0.93(-7.87%)
Mar 28, 2011 10.62 12.27 10.62 11.82 349,651 +1.77(+17.61%)
Mar 25, 2011 10.04 10.16 9.980 10.05 138,002 +0.09(+0.90%)
Mar 24, 2011 10.27 10.27 9.930 9.960 59,069 -0.21(-2.06%)
Mar 23, 2011 10.15 10.38 10.10 10.17 27,177 +0.01(+0.10%)
Mar 22, 2011 10.74 10.74 10.16 10.16 29,437 -0.32(-3.05%)
Mar 21, 2011 10.49 10.59 10.18 10.48 18,993 +0.30(+2.95%)
Mar 18, 2011 10.25 10.51 10.16 10.18 62,257 +0.02(+0.20%)
Mar 17, 2011 10.33 10.33 10.05 10.16 18,593 -0.01(-0.10%)
Mar 16, 2011 10.27 10.32 9.950 10.17 23,047 -0.13(-1.26%)
Mar 15, 2011 10.26 10.30 9.830 10.30 75,235 -0.25(-2.37%)
Mar 14, 2011 10.33 10.58 10.24 10.55 14,463 +0.17(+1.64%)
Mar 11, 2011 10.37 10.53 10.20 10.38 21,017 +0.03(+0.29%)
Mar 10, 2011 10.60 10.75 10.31 10.35 37,829 -0.33(-3.09%)
Mar 09, 2011 10.70 10.85 10.61 10.68 9,814 +0.05(+0.47%)
Mar 08, 2011 10.74 10.77 10.57 10.63 11,796 -0.05(-0.47%)
Mar 07, 2011 10.98 11.02 10.66 10.68 23,710 -0.22(-2.02%)
Mar 04, 2011 10.95 11.09 10.85 10.90 15,858 +0.06(+0.55%)
Mar 03, 2011 10.80 11.08 10.75 10.84 44,245 +0.14(+1.27%)
Mar 02, 2011 10.75 10.80 10.56 10.70 21,107 -0.10(-0.89%)
Mar 01, 2011 10.74 10.95 10.61 10.80 25,505 +0.05(+0.47%)
Feb 28, 2011 11.17 11.19 10.47 10.75 87,722 -0.26(-2.36%)
Feb 25, 2011 11.25 11.25 10.86 11.01 76,157 +0.01(+0.09%)
Feb 24, 2011 10.80 11.25 10.67 11.00 100,082 +0.25(+2.33%)
Feb 23, 2011 12.66 12.66 10.00 10.75 306,542 -2.11(-16.41%)
Feb 22, 2011 13.35 13.35 12.84 12.86 73,044 -0.63(-4.67%)
Feb 18, 2011 13.50 13.60 13.40 13.49 26,660 -0.01(-0.07%)
Feb 17, 2011 13.39 13.50 13.32 13.50 37,420 +0.00(+0.00%)
Feb 16, 2011 13.68 13.70 13.48 13.50 31,792 -0.13(-0.95%)
Feb 15, 2011 13.55 13.75 13.50 13.63 29,288 +0.08(+0.59%)
Feb 14, 2011 13.62 13.64 13.46 13.55 39,023 -0.10(-0.73%)
Feb 11, 2011 13.60 13.87 13.31 13.65 62,643 -0.02(-0.15%)
Feb 10, 2011 13.47 13.75 13.31 13.67 28,287 +0.20(+1.48%)
Feb 09, 2011 13.70 13.70 13.42 13.47 26,476 -0.23(-1.68%)
Feb 08, 2011 13.63 13.81 13.22 13.70 36,804 +0.01(+0.07%)
Feb 07, 2011 13.49 13.71 13.45 13.69 23,586 +0.26(+1.94%)
Feb 04, 2011 13.60 13.66 13.35 13.43 25,551 -0.06(-0.44%)
Feb 03, 2011 13.64 13.76 13.30 13.49 18,461 -0.17(-1.24%)
Feb 02, 2011 13.98 13.99 13.56 13.66 29,466 -0.33(-2.36%)
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.