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, 2008 5.350 5.570 5.160 5.450 11,596 +0.07(+1.30%)
Dec 30, 2008 5.260 5.550 5.110 5.380 5,643 +0.12(+2.28%)
Dec 29, 2008 5.360 5.380 4.850 5.260 34,402 -0.49(-8.52%)
Dec 26, 2008 5.460 5.800 5.460 5.750 1,400 +0.18(+3.23%)
Dec 24, 2008 5.360 5.850 5.350 5.570 2,864 +0.21(+3.92%)
Dec 23, 2008 5.430 5.560 5.360 5.360 1,860 -0.05(-0.92%)
Dec 22, 2008 5.720 5.720 5.360 5.410 5,416 -0.29(-5.09%)
Dec 19, 2008 5.420 5.890 5.360 5.700 10,614 +0.19(+3.45%)
Dec 18, 2008 5.650 6.180 5.250 5.510 13,669 -0.17(-2.99%)
Dec 17, 2008 5.480 6.010 5.480 5.680 25,265 +0.16(+2.90%)
Dec 16, 2008 5.790 5.790 5.350 5.520 13,148 -0.44(-7.38%)
Dec 15, 2008 5.160 6.280 5.150 5.960 11,278 +0.80(+15.50%)
Dec 12, 2008 4.700 5.460 4.700 5.160 7,923 +0.34(+7.05%)
Dec 11, 2008 6.230 6.290 4.750 4.820 23,811 -1.18(-19.67%)
Dec 10, 2008 6.150 6.200 5.810 6.000 13,346 -0.20(-3.23%)
Dec 09, 2008 6.720 6.720 5.600 6.200 6,334 -0.04(-0.64%)
Dec 08, 2008 5.790 6.880 5.500 6.240 31,957 +0.74(+13.45%)
Dec 05, 2008 5.130 5.740 5.130 5.500 11,670 +0.15(+2.80%)
Dec 04, 2008 4.700 5.800 4.700 5.350 34,698 +0.46(+9.41%)
Dec 03, 2008 4.990 5.210 4.710 4.890 22,561 -0.10(-2.00%)
Dec 02, 2008 4.920 5.220 4.440 4.990 16,111 +0.14(+2.89%)
Dec 01, 2008 5.520 5.900 4.400 4.850 22,274 -0.90(-15.65%)
Nov 28, 2008 5.440 5.820 5.000 5.750 5,121 +0.51(+9.73%)
Nov 26, 2008 4.420 5.270 4.420 5.240 57,756 +0.87(+19.91%)
Nov 25, 2008 4.500 4.700 4.370 4.370 38,085 -0.34(-7.22%)
Nov 24, 2008 5.230 5.230 4.620 4.710 21,350 -0.45(-8.72%)
Nov 21, 2008 5.980 5.980 4.750 5.160 17,700 -0.89(-14.71%)
Nov 20, 2008 6.650 7.170 6.050 6.050 10,500 -0.74(-10.90%)
Nov 19, 2008 7.420 7.420 6.600 6.790 4,868 -0.15(-2.16%)
Nov 18, 2008 7.500 7.670 6.700 6.940 5,598 -0.67(-8.80%)
Nov 17, 2008 7.590 8.450 6.920 7.610 8,142 +0.34(+4.68%)
Nov 14, 2008 7.490 7.500 6.820 7.270 5,000 +0.09(+1.25%)
Nov 13, 2008 7.040 7.180 6.810 7.180 17,493 +0.07(+0.98%)
Nov 12, 2008 7.220 7.460 6.940 7.110 66,259 -0.16(-2.20%)
Nov 11, 2008 7.440 7.480 7.160 7.270 3,900 -0.11(-1.49%)
Nov 10, 2008 8.400 8.650 7.380 7.380 11,703 -0.69(-8.55%)
Nov 07, 2008 8.610 8.850 8.050 8.070 5,049 -0.28(-3.35%)
Nov 06, 2008 8.780 9.050 7.900 8.350 14,680 -0.66(-7.33%)
Nov 05, 2008 8.800 9.690 8.610 9.010 24,271 -0.03(-0.33%)
Nov 04, 2008 9.670 9.670 8.592 9.040 6,982 -0.17(-1.85%)
Nov 03, 2008 8.710 9.210 7.805 9.210 8,900 +0.61(+7.09%)
Oct 31, 2008 8.500 8.750 7.740 8.600 3,480 +0.13(+1.53%)
Oct 30, 2008 8.500 8.510 7.670 8.470 7,848 +0.17(+2.05%)
Oct 29, 2008 7.870 8.490 6.510 8.300 34,452 +1.45(+21.13%)
Oct 28, 2008 7.290 7.290 6.800 6.852 9,401 -0.35(-4.83%)
Oct 27, 2008 7.310 7.310 6.840 7.200 5,706 -0.16(-2.17%)
Oct 24, 2008 7.500 7.940 7.360 7.360 8,400 -0.74(-9.14%)
Oct 23, 2008 8.600 8.980 7.700 8.100 10,750 +0.14(+1.76%)
Oct 22, 2008 9.000 9.100 7.850 7.960 15,950 -0.83(-9.45%)
Oct 21, 2008 8.950 9.450 8.200 8.791 23,353 -0.01(-0.10%)
Oct 20, 2008 9.360 9.950 8.000 8.800 42,212 -0.32(-3.51%)
Oct 17, 2008 6.360 9.200 6.360 9.120 90,917 +2.43(+36.32%)
Oct 16, 2008 6.230 6.720 6.160 6.690 20,537 +0.35(+5.52%)
Oct 15, 2008 6.820 6.840 6.120 6.340 24,191 -0.57(-8.25%)
Oct 14, 2008 8.200 8.330 6.560 6.910 49,564 -0.71(-9.32%)
Oct 13, 2008 7.890 7.910 7.010 7.620 39,464 +0.59(+8.39%)
Oct 10, 2008 6.010 7.080 5.720 7.030 38,462 +0.92(+15.06%)
Oct 09, 2008 6.660 6.860 6.020 6.110 63,140 -0.32(-4.98%)
Oct 08, 2008 6.390 6.900 4.750 6.430 104,052 -0.28(-4.17%)
Oct 07, 2008 8.010 8.560 6.410 6.710 35,633 -1.20(-15.17%)
Oct 06, 2008 8.580 8.580 7.000 7.910 59,976 -0.93(-10.52%)
Oct 03, 2008 9.500 9.850 8.750 8.840 38,669 -0.34(-3.70%)
Oct 02, 2008 10.38 10.38 9.160 9.180 14,209 -0.82(-8.20%)
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.