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, 2004 18.69 19.35 15.75 16.65 619,400 -1.95(-10.48%)
Apr 29, 2004 17.82 19.00 17.80 18.60 365,100 +0.10(+0.54%)
Apr 28, 2004 19.53 20.00 17.66 18.50 671,700 -1.50(-7.50%)
Apr 27, 2004 18.95 21.50 18.65 20.00 1,603,400 +1.25(+6.67%)
Apr 26, 2004 18.25 19.25 17.07 18.75 596,600 +0.84(+4.69%)
Apr 23, 2004 17.44 18.35 16.35 17.91 709,600 +1.31(+7.89%)
Apr 22, 2004 16.50 17.25 15.68 16.60 350,300 +0.40(+2.48%)
Apr 21, 2004 15.11 16.70 15.11 16.20 333,500 +1.07(+7.07%)
Apr 20, 2004 16.47 18.37 14.25 15.13 1,158,200 -0.98(-6.08%)
Apr 19, 2004 15.60 16.38 15.60 16.11 182,600 +0.11(+0.69%)
Apr 16, 2004 16.00 17.36 15.53 16.00 468,100 -0.11(-0.68%)
Apr 15, 2004 16.00 16.48 15.25 16.11 255,900 +0.28(+1.77%)
Apr 14, 2004 16.18 16.30 15.26 15.83 277,700 -0.65(-3.94%)
Apr 13, 2004 15.05 16.72 14.81 16.48 650,900 +1.06(+6.87%)
Apr 12, 2004 15.15 15.75 14.25 15.42 762,800 +0.32(+2.12%)
Apr 08, 2004 16.85 17.10 14.97 15.10 834,900 -1.49(-8.98%)
Apr 07, 2004 17.59 17.59 15.61 16.59 771,400 -0.48(-2.81%)
Apr 06, 2004 17.01 17.70 16.32 17.07 501,200 -0.43(-2.46%)
Apr 05, 2004 18.40 19.49 16.85 17.50 1,403,200 -0.20(-1.13%)
Apr 02, 2004 17.79 18.19 16.61 17.70 1,263,300 +1.44(+8.86%)
Apr 01, 2004 16.95 17.95 15.80 16.26 927,700 -0.89(-5.19%)
Mar 31, 2004 17.79 19.50 16.80 17.15 2,242,400 -0.67(-3.73%)
Mar 30, 2004 18.18 19.60 17.12 17.82 1,864,400 -0.73(-3.96%)
Mar 29, 2004 17.35 19.00 17.05 18.55 2,030,500 +1.99(+11.99%)
Mar 26, 2004 14.49 16.77 14.26 16.56 1,519,900 +2.46(+17.48%)
Mar 25, 2004 13.60 14.39 13.55 14.10 336,000 +0.71(+5.34%)
Mar 24, 2004 13.68 13.76 13.04 13.38 279,800 -0.29(-2.08%)
Mar 23, 2004 14.25 14.45 13.43 13.67 304,000 -0.33(-2.36%)
Mar 22, 2004 13.80 14.70 13.38 14.00 303,700 -0.41(-2.85%)
Mar 19, 2004 14.79 15.56 13.95 14.41 1,334,600 +0.03(+0.18%)
Mar 18, 2004 13.38 14.62 13.07 14.38 804,800 +1.03(+7.71%)
Mar 17, 2004 13.71 13.88 12.82 13.36 490,700 -0.02(-0.15%)
Mar 16, 2004 14.00 14.47 13.11 13.38 573,900 -0.38(-2.73%)
Mar 15, 2004 13.65 14.24 13.38 13.75 780,000 -0.47(-3.34%)
Mar 12, 2004 15.62 16.10 13.93 14.22 1,523,000 -1.08(-7.03%)
Mar 11, 2004 15.24 16.50 15.24 15.30 710,100 -0.80(-4.97%)
Mar 10, 2004 17.00 17.73 15.65 16.10 835,600 -0.88(-5.21%)
Mar 09, 2004 15.51 17.73 15.01 16.98 2,063,400 +1.15(+7.30%)
Mar 08, 2004 16.77 16.95 15.71 15.83 666,500 -0.79(-4.78%)
Mar 05, 2004 16.75 18.10 16.28 16.62 1,970,700 -0.72(-4.15%)
Mar 04, 2004 16.10 18.18 15.31 17.34 3,551,100 +0.25(+1.49%)
Mar 03, 2004 19.00 20.35 16.50 17.09 2,157,700 -3.11(-15.40%)
Mar 02, 2004 21.89 22.85 19.71 20.20 4,030,200 -0.88(-4.17%)
Mar 01, 2004 19.34 23.75 18.65 21.08 8,919,600 +3.44(+19.54%)
Feb 27, 2004 12.41 18.90 12.01 17.64 9,393,200 +4.98(+39.35%)
Feb 26, 2004 11.60 13.12 11.18 12.65 4,188,900 +2.71(+27.19%)
Feb 25, 2004 10.18 10.97 9.085 9.950 2,340,700 +0.44(+4.63%)
Feb 24, 2004 8.915 11.65 8.100 9.510 3,446,400 +0.36(+3.88%)
Feb 23, 2004 8.030 10.79 7.425 9.155 2,557,800 +1.82(+24.81%)
Feb 20, 2004 6.050 7.500 6.050 7.335 437,500 +1.20(+19.56%)
Feb 19, 2004 6.685 6.825 5.890 6.135 293,500 -0.62(-9.11%)
Feb 18, 2004 5.500 7.240 5.405 6.750 800,100 +1.20(+21.62%)
Feb 17, 2004 4.240 5.850 4.150 5.550 642,200 +1.47(+36.20%)
Feb 13, 2004 3.450 4.205 3.410 4.075 186,400 +0.60(+17.27%)
Feb 12, 2004 3.470 3.715 3.350 3.475 48,300 +0.10(+3.12%)
Feb 11, 2004 3.775 3.790 3.315 3.370 143,600 -0.34(-9.16%)
Feb 10, 2004 3.700 4.090 3.600 3.710 247,500 +0.02(+0.54%)
Feb 09, 2004 2.587 3.855 2.587 3.690 508,900 +1.31(+55.37%)
Feb 05, 2004 2.105 2.375 2.105 2.375 4,800 +0.13(+6.03%)
Feb 04, 2004 2.130 2.240 2.125 2.240 2,300 +0.02(+0.67%)
Feb 03, 2004 2.225 2.225 2.225 2.225 1,600 +0.00(+0.00%)
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.