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 (%)
Jul 29, 2011 10.14 10.25 10.05 10.11 11,923 -0.29(-2.79%)
Jul 28, 2011 10.17 10.50 10.10 10.40 9,009 +0.19(+1.86%)
Jul 27, 2011 10.51 10.61 10.05 10.21 27,408 -0.36(-3.41%)
Jul 26, 2011 10.62 10.70 10.57 10.57 4,989 -0.15(-1.40%)
Jul 25, 2011 10.57 10.86 10.57 10.72 10,473 -0.15(-1.38%)
Jul 22, 2011 10.69 10.95 10.35 10.87 42,740 +0.45(+4.32%)
Jul 21, 2011 10.42 10.50 10.35 10.42 10,656 +0.02(+0.19%)
Jul 20, 2011 10.50 10.50 10.35 10.40 14,938 +0.00(+0.00%)
Jul 19, 2011 10.35 10.50 10.15 10.40 31,022 +0.15(+1.46%)
Jul 18, 2011 10.72 10.72 10.19 10.25 16,146 -0.44(-4.12%)
Jul 15, 2011 10.66 10.72 10.50 10.69 9,484 -0.06(-0.56%)
Jul 14, 2011 10.82 10.95 10.74 10.75 6,553 -0.03(-0.28%)
Jul 13, 2011 10.57 11.00 10.49 10.78 14,143 +0.19(+1.79%)
Jul 12, 2011 10.46 10.59 10.15 10.59 17,035 +0.01(+0.09%)
Jul 11, 2011 10.83 10.93 10.48 10.58 20,236 -0.36(-3.29%)
Jul 08, 2011 11.20 11.20 10.90 10.94 28,148 -0.28(-2.50%)
Jul 07, 2011 10.93 11.27 10.82 11.22 30,648 +0.34(+3.12%)
Jul 06, 2011 11.19 11.27 10.78 10.88 32,469 -0.34(-3.03%)
Jul 05, 2011 10.77 11.30 10.61 11.22 35,918 +0.42(+3.89%)
Jul 01, 2011 10.50 10.84 10.50 10.80 18,341 +0.25(+2.37%)
Jun 30, 2011 10.49 10.55 10.40 10.55 25,157 +0.15(+1.44%)
Jun 29, 2011 10.00 10.52 10.00 10.40 50,222 +0.38(+3.84%)
Jun 28, 2011 10.00 10.03 9.760 10.02 11,178 +0.00(+0.01%)
Jun 27, 2011 10.01 10.08 9.880 10.02 9,564 +0.02(+0.15%)
Jun 24, 2011 9.880 10.10 9.830 10.00 27,946 +0.22(+2.25%)
Jun 23, 2011 9.570 9.880 9.470 9.780 12,413 +0.09(+0.93%)
Jun 22, 2011 10.20 10.33 9.320 9.690 58,164 -0.55(-5.37%)
Jun 21, 2011 9.630 10.38 9.630 10.24 45,206 +0.68(+7.11%)
Jun 20, 2011 9.430 9.570 9.260 9.560 14,001 +0.14(+1.49%)
Jun 17, 2011 9.560 9.560 9.350 9.420 24,322 -0.06(-0.63%)
Jun 16, 2011 9.510 9.570 9.450 9.480 13,339 -0.03(-0.33%)
Jun 15, 2011 9.810 9.850 9.310 9.511 53,401 -0.39(-3.93%)
Jun 14, 2011 9.930 9.940 9.840 9.900 14,392 +0.06(+0.61%)
Jun 13, 2011 10.15 10.15 9.790 9.840 13,726 -0.21(-2.09%)
Jun 10, 2011 9.760 10.14 9.750 10.05 35,136 +0.23(+2.34%)
Jun 09, 2011 9.820 9.950 9.690 9.820 24,063 +0.01(+0.10%)
Jun 08, 2011 9.760 9.890 9.690 9.810 14,120 +0.03(+0.31%)
Jun 07, 2011 9.930 10.08 9.710 9.780 51,447 -0.15(-1.47%)
Jun 06, 2011 10.20 10.20 9.900 9.926 46,785 -0.33(-3.26%)
Jun 03, 2011 10.25 10.26 10.18 10.26 15,395 +0.33(+3.32%)
May 24, 2011 10.17 10.28 9.900 9.930 52,973 -0.23(-2.26%)
May 23, 2011 10.18 10.36 10.15 10.16 22,406 -0.24(-2.31%)
May 20, 2011 10.35 10.54 10.19 10.40 30,128 +0.02(+0.18%)
May 19, 2011 10.43 10.64 10.28 10.38 24,630 +0.07(+0.69%)
May 18, 2011 10.31 10.38 10.25 10.31 12,352 +0.00(+0.00%)
May 17, 2011 10.42 10.53 10.27 10.31 7,012 -0.08(-0.77%)
May 16, 2011 10.20 10.58 10.20 10.39 35,104 +0.15(+1.46%)
May 13, 2011 10.28 10.35 10.20 10.24 26,804 +0.00(+0.00%)
May 12, 2011 10.57 10.70 10.20 10.24 75,993 -0.46(-4.30%)
May 11, 2011 10.95 10.95 10.65 10.70 13,422 -0.21(-1.92%)
May 10, 2011 10.57 11.03 10.57 10.91 39,938 +0.34(+3.22%)
May 09, 2011 10.63 10.79 10.32 10.57 25,955 -0.03(-0.28%)
May 06, 2011 10.64 10.93 10.41 10.60 26,578 +0.07(+0.66%)
May 05, 2011 10.83 10.85 10.45 10.53 61,353 -0.34(-3.13%)
May 04, 2011 11.35 11.42 10.61 10.87 54,018 -0.48(-4.23%)
May 03, 2011 11.60 11.90 11.17 11.35 71,140 -0.24(-2.07%)
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.