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 30, 2007 14.11 14.89 13.02 13.25 376,872 -0.91(-6.43%)
Apr 27, 2007 11.86 15.33 11.68 14.16 1,793,083 +2.16(+18.00%)
Apr 26, 2007 13.27 13.65 11.88 12.00 767,067 -1.23(-9.30%)
Apr 25, 2007 9.130 14.09 9.020 13.23 2,066,676 +4.25(+47.33%)
Apr 24, 2007 9.800 9.800 8.820 8.980 235,200 -0.92(-9.29%)
Apr 23, 2007 8.550 10.20 8.550 9.900 215,457 +1.40(+16.47%)
Apr 20, 2007 8.410 8.790 8.410 8.500 27,228 +0.08(+0.95%)
Apr 19, 2007 8.770 9.000 8.420 8.420 60,281 -0.56(-6.24%)
Apr 18, 2007 9.250 9.250 8.850 8.980 34,316 -0.27(-2.92%)
Apr 17, 2007 8.850 9.450 8.790 9.250 97,566 +0.63(+7.31%)
Apr 16, 2007 8.250 8.800 8.010 8.620 62,537 +0.27(+3.23%)
Apr 13, 2007 8.770 8.910 8.120 8.350 70,015 -0.19(-2.22%)
Apr 12, 2007 8.410 9.480 7.920 8.540 307,597 +0.24(+2.89%)
Apr 11, 2007 7.700 8.480 7.200 8.300 122,858 +0.72(+9.50%)
Apr 10, 2007 7.750 7.750 7.530 7.580 45,779 +0.03(+0.44%)
Apr 09, 2007 7.000 7.730 7.000 7.547 140,781 +0.63(+9.06%)
Apr 05, 2007 7.080 7.080 6.750 6.920 29,989 -0.08(-1.14%)
Apr 04, 2007 6.900 7.080 6.900 7.000 41,862 +0.10(+1.45%)
Apr 03, 2007 6.850 7.000 6.800 6.900 32,383 +0.06(+0.88%)
Apr 02, 2007 6.820 6.990 6.680 6.840 78,762 +0.19(+2.86%)
Mar 30, 2007 6.810 6.950 6.540 6.650 122,894 -0.24(-3.48%)
Mar 29, 2007 7.220 7.690 6.810 6.890 216,615 -0.33(-4.57%)
Mar 28, 2007 6.570 9.000 6.570 7.220 1,131,512 +1.35(+23.00%)
Mar 27, 2007 5.960 6.020 5.820 5.870 26,078 -0.12(-2.00%)
Mar 26, 2007 5.950 6.000 5.750 5.990 5,800 +0.08(+1.35%)
Mar 23, 2007 5.990 6.110 5.880 5.910 8,086 -0.13(-2.15%)
Mar 22, 2007 5.950 6.140 5.840 6.040 12,291 +0.07(+1.17%)
Mar 21, 2007 6.030 6.050 5.970 5.970 10,929 +0.06(+1.02%)
Mar 20, 2007 5.850 6.020 5.760 5.910 8,730 +0.05(+0.85%)
Mar 19, 2007 5.850 5.920 5.850 5.860 9,831 +0.01(+0.17%)
Mar 16, 2007 5.910 5.920 5.850 5.850 5,222 -0.06(-1.02%)
Mar 15, 2007 5.880 5.990 5.860 5.910 4,086 +0.08(+1.37%)
Mar 14, 2007 5.820 5.950 5.810 5.830 2,000 +0.03(+0.52%)
Mar 13, 2007 5.800 6.190 5.800 5.800 20,859 +0.00(+0.00%)
Mar 12, 2007 5.850 5.950 5.790 5.800 8,469 -0.05(-0.85%)
Mar 09, 2007 5.720 5.850 5.720 5.850 8,309 +0.13(+2.27%)
Mar 08, 2007 5.760 5.880 5.660 5.720 4,527 -0.04(-0.69%)
Mar 07, 2007 5.800 5.800 5.640 5.760 6,330 -0.03(-0.52%)
Mar 06, 2007 5.610 5.870 5.570 5.790 9,564 +0.14(+2.48%)
Mar 05, 2007 5.970 5.970 5.560 5.650 24,364 -0.26(-4.40%)
Mar 02, 2007 6.000 6.000 5.730 5.910 3,085 +0.05(+0.85%)
Mar 01, 2007 5.680 6.070 5.560 5.860 15,609 +0.04(+0.69%)
Feb 28, 2007 5.950 5.950 5.780 5.820 5,311 -0.08(-1.36%)
Feb 27, 2007 6.170 6.170 5.500 5.900 20,562 -0.25(-4.07%)
Feb 26, 2007 6.290 6.290 6.150 6.150 7,553 -0.07(-1.13%)
Feb 23, 2007 6.290 6.290 6.072 6.220 6,536 +0.02(+0.32%)
Feb 22, 2007 6.090 6.200 6.060 6.200 20,199 +0.15(+2.48%)
Feb 21, 2007 5.970 6.070 5.940 6.050 4,540 +0.14(+2.37%)
Feb 20, 2007 5.980 5.980 5.850 5.910 2,890 -0.04(-0.67%)
Feb 16, 2007 5.940 5.950 5.850 5.950 1,600 +0.06(+1.02%)
Feb 15, 2007 6.010 6.010 5.812 5.890 5,200 -0.17(-2.81%)
Feb 14, 2007 5.950 6.130 5.930 6.060 9,799 +0.18(+3.06%)
Feb 13, 2007 5.990 5.990 5.580 5.880 9,541 -0.02(-0.34%)
Feb 12, 2007 6.000 6.000 5.800 5.900 8,648 -0.08(-1.34%)
Feb 09, 2007 6.000 6.000 5.890 5.980 7,439 -0.02(-0.33%)
Feb 08, 2007 5.890 6.000 5.890 6.000 4,320 -0.04(-0.66%)
Feb 07, 2007 6.070 6.080 5.900 6.040 10,753 +0.08(+1.34%)
Feb 06, 2007 6.190 6.190 5.900 5.960 6,103 -0.14(-2.30%)
Feb 05, 2007 6.010 6.200 6.010 6.100 8,900 +0.10(+1.67%)
Feb 02, 2007 6.200 6.280 5.900 6.000 19,326 -0.12(-1.96%)
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.