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 31, 2004 8.600 8.760 7.750 7.870 81,924 -0.55(-6.53%)
Dec 30, 2004 8.450 8.600 8.300 8.420 39,000 +0.07(+0.84%)
Dec 29, 2004 8.070 8.843 7.960 8.350 154,100 +0.30(+3.73%)
Dec 28, 2004 7.800 8.270 7.600 8.050 100,100 +0.30(+3.87%)
Dec 27, 2004 7.919 8.070 7.750 7.750 42,700 -0.17(-2.15%)
Dec 23, 2004 7.900 8.300 7.794 7.920 38,700 -0.15(-1.86%)
Dec 22, 2004 8.200 8.300 7.811 8.070 35,000 +0.15(+1.89%)
Dec 21, 2004 7.750 8.580 7.750 7.920 56,600 +0.03(+0.38%)
Dec 20, 2004 8.010 8.130 7.750 7.890 34,800 -0.35(-4.25%)
Dec 17, 2004 8.120 8.400 8.120 8.240 14,800 +0.15(+1.85%)
Dec 16, 2004 8.340 8.400 8.010 8.090 25,400 -0.23(-2.76%)
Dec 15, 2004 8.189 8.390 8.000 8.320 19,500 +0.17(+2.09%)
Dec 14, 2004 8.400 8.400 8.150 8.150 26,600 -0.09(-1.09%)
Dec 13, 2004 8.400 8.410 8.050 8.240 39,500 +0.04(+0.49%)
Dec 10, 2004 8.699 8.699 8.040 8.200 50,800 -0.45(-5.20%)
Dec 09, 2004 8.860 8.860 8.550 8.650 12,100 -0.01(-0.12%)
Dec 08, 2004 8.600 8.850 8.600 8.660 35,000 +0.00(+0.00%)
Dec 07, 2004 8.910 8.914 8.660 8.660 39,700 -0.38(-4.20%)
Dec 06, 2004 9.070 9.260 9.000 9.040 23,600 -0.03(-0.33%)
Dec 03, 2004 8.750 9.260 8.750 9.070 53,100 +0.17(+1.91%)
Dec 02, 2004 9.000 9.300 8.750 8.900 33,800 -0.17(-1.87%)
Dec 01, 2004 9.100 9.150 8.800 9.070 38,200 -0.13(-1.41%)
Nov 30, 2004 9.341 9.650 9.000 9.200 38,800 -0.12(-1.29%)
Nov 29, 2004 9.670 10.00 9.180 9.320 83,900 -0.33(-3.42%)
Nov 26, 2004 9.150 9.820 9.070 9.650 60,500 +0.61(+6.75%)
Nov 24, 2004 8.860 9.650 8.860 9.040 47,000 +0.09(+1.01%)
Nov 23, 2004 8.620 9.390 8.620 8.950 63,600 +0.20(+2.29%)
Nov 22, 2004 8.980 9.140 8.560 8.750 83,400 -0.45(-4.89%)
Nov 19, 2004 9.510 9.680 9.130 9.200 44,900 -0.50(-5.15%)
Nov 18, 2004 9.800 9.800 9.610 9.700 26,100 -0.05(-0.50%)
Nov 17, 2004 9.600 10.10 9.550 9.749 52,000 +0.14(+1.45%)
Nov 16, 2004 9.880 9.980 9.610 9.610 55,000 -0.37(-3.71%)
Nov 15, 2004 10.23 10.23 9.790 9.980 73,100 +0.18(+1.85%)
Nov 12, 2004 10.15 10.22 9.600 9.799 149,400 -0.52(-5.05%)
Nov 11, 2004 10.12 10.42 10.12 10.32 43,200 +0.15(+1.47%)
Nov 10, 2004 10.26 10.72 10.13 10.17 86,500 -0.13(-1.26%)
Nov 09, 2004 10.85 10.85 10.20 10.30 96,900 -0.36(-3.38%)
Nov 08, 2004 10.35 11.39 10.34 10.66 135,800 +0.25(+2.40%)
Nov 05, 2004 10.30 10.80 10.30 10.41 92,600 +0.16(+1.56%)
Nov 04, 2004 10.26 10.48 10.18 10.25 29,100 -0.10(-0.97%)
Nov 03, 2004 10.68 10.90 10.13 10.35 40,900 +0.00(+0.00%)
Nov 02, 2004 10.10 10.97 10.10 10.35 85,600 +0.21(+2.07%)
Nov 01, 2004 10.47 10.47 10.05 10.14 57,900 -0.21(-2.03%)
Oct 29, 2004 10.06 10.38 10.06 10.35 52,200 +0.24(+2.37%)
Oct 28, 2004 10.25 10.72 10.01 10.11 88,300 -0.30(-2.88%)
Oct 27, 2004 11.00 11.47 10.00 10.41 163,300 -0.55(-5.02%)
Oct 26, 2004 11.66 12.08 10.70 10.96 222,100 -0.91(-7.67%)
Oct 25, 2004 10.80 12.60 10.53 11.87 785,100 +1.79(+17.76%)
Oct 22, 2004 10.12 10.57 10.05 10.08 20,400 -0.44(-4.18%)
Oct 21, 2004 9.950 10.58 9.950 10.52 42,800 +0.47(+4.68%)
Oct 20, 2004 10.20 10.72 9.810 10.05 41,100 -0.26(-2.52%)
Oct 19, 2004 10.93 11.20 10.21 10.31 79,700 -0.63(-5.76%)
Oct 18, 2004 11.30 11.50 10.86 10.94 35,000 -0.16(-1.44%)
Oct 15, 2004 11.79 11.79 11.00 11.10 29,300 -0.05(-0.45%)
Oct 14, 2004 11.03 11.80 10.97 11.15 40,900 +0.13(+1.18%)
Oct 13, 2004 12.15 12.15 10.86 11.02 104,500 -0.61(-5.25%)
Oct 12, 2004 11.61 12.03 11.24 11.63 85,400 -0.12(-1.02%)
Oct 11, 2004 11.75 12.30 11.71 11.75 64,700 -0.24(-1.99%)
Oct 08, 2004 12.46 12.90 11.70 11.99 130,900 -0.35(-2.84%)
Oct 07, 2004 12.53 13.36 12.11 12.34 309,600 -0.34(-2.68%)
Oct 06, 2004 11.39 13.13 11.02 12.68 470,700 +1.31(+11.52%)
Oct 05, 2004 11.90 12.66 11.03 11.37 368,400 -0.27(-2.32%)
Oct 04, 2004 10.41 11.75 10.41 11.64 386,600 +1.30(+12.57%)
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.