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 (%)
Sep 30, 2011 5.810 5.990 5.790 5.870 6,323 -0.15(-2.49%)
Sep 29, 2011 5.860 6.020 5.780 6.020 8,461 +0.18(+3.08%)
Sep 28, 2011 5.790 6.240 5.720 5.840 15,350 -0.02(-0.34%)
Sep 27, 2011 5.970 6.060 5.630 5.860 36,307 +0.16(+2.81%)
Sep 26, 2011 6.090 6.090 5.690 5.700 42,988 -0.35(-5.79%)
Sep 23, 2011 6.000 6.240 5.790 6.050 28,441 +0.02(+0.33%)
Sep 22, 2011 6.100 6.270 6.030 6.030 9,731 -0.32(-5.04%)
Sep 21, 2011 6.490 6.600 6.340 6.350 7,956 -0.21(-3.20%)
Sep 20, 2011 6.500 6.650 6.360 6.560 5,226 +0.06(+0.92%)
Sep 19, 2011 6.720 6.720 6.290 6.500 17,391 -0.32(-4.69%)
Sep 16, 2011 6.700 6.820 6.410 6.820 11,913 +0.23(+3.49%)
Sep 15, 2011 6.590 6.810 6.410 6.590 11,416 +0.09(+1.38%)
Sep 14, 2011 6.480 6.550 6.350 6.500 7,858 +0.06(+0.93%)
Sep 13, 2011 6.450 6.550 6.410 6.440 3,445 -0.01(-0.16%)
Sep 12, 2011 7.020 7.020 6.320 6.450 45,328 -0.58(-8.25%)
Sep 09, 2011 7.180 7.280 6.970 7.030 7,367 -0.09(-1.26%)
Sep 08, 2011 7.370 7.370 7.030 7.120 9,756 -0.18(-2.47%)
Sep 07, 2011 7.490 7.490 7.250 7.300 11,834 -0.12(-1.62%)
Sep 06, 2011 6.970 7.420 6.901 7.420 7,142 +0.22(+3.06%)
Sep 02, 2011 7.350 7.360 7.180 7.200 10,806 -0.24(-3.23%)
Sep 01, 2011 7.680 7.700 7.440 7.440 12,115 -0.11(-1.46%)
Aug 31, 2011 7.570 7.890 7.541 7.550 19,174 +0.13(+1.75%)
Aug 30, 2011 7.260 7.560 7.240 7.420 14,664 +0.17(+2.34%)
Aug 29, 2011 6.950 7.410 6.950 7.250 23,025 +0.19(+2.69%)
Aug 26, 2011 6.460 7.120 6.460 7.060 19,435 +0.47(+7.13%)
Aug 25, 2011 6.510 6.640 6.510 6.590 4,695 -0.01(-0.15%)
Aug 24, 2011 6.650 6.710 6.500 6.600 5,671 +0.05(+0.76%)
Aug 23, 2011 6.580 6.660 6.460 6.550 4,600 -0.02(-0.30%)
Aug 22, 2011 6.780 7.000 6.470 6.570 18,678 +0.12(+1.86%)
Aug 19, 2011 6.190 6.750 6.190 6.450 15,445 +0.20(+3.20%)
Aug 18, 2011 6.250 6.390 6.030 6.250 39,463 -0.11(-1.73%)
Aug 17, 2011 6.770 6.992 6.300 6.360 30,913 -0.43(-6.33%)
Aug 16, 2011 6.710 6.794 6.610 6.790 10,250 -0.04(-0.59%)
Aug 15, 2011 6.950 7.480 6.770 6.830 46,076 -0.02(-0.29%)
Aug 12, 2011 7.370 7.906 6.710 6.850 35,191 -0.55(-7.43%)
Aug 11, 2011 5.860 7.940 5.770 7.400 98,504 +1.63(+28.25%)
Aug 10, 2011 6.330 6.330 5.770 5.770 53,954 -0.53(-8.41%)
Aug 09, 2011 6.510 6.990 5.550 6.300 206,445 -1.38(-17.97%)
Aug 08, 2011 8.800 8.800 7.580 7.680 69,577 -1.31(-14.57%)
Aug 05, 2011 9.110 9.179 8.630 8.990 44,691 -0.22(-2.39%)
Aug 04, 2011 9.870 9.880 9.110 9.210 40,330 -0.79(-7.90%)
Aug 03, 2011 9.910 10.00 9.760 10.00 8,491 +0.12(+1.21%)
Aug 02, 2011 10.20 10.20 9.880 9.880 12,898 -0.16(-1.59%)
Aug 01, 2011 10.21 10.32 10.02 10.04 12,698 -0.07(-0.69%)
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%)
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.