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, 2012 5.130 5.170 5.130 5.170 2,536 +0.04(+0.78%)
Apr 27, 2012 5.060 5.140 5.060 5.130 1,600 +0.10(+1.96%)
Apr 26, 2012 4.890 5.031 4.880 5.031 9,024 +0.28(+5.92%)
Apr 25, 2012 4.730 4.890 4.540 4.750 21,961 +0.03(+0.64%)
Apr 24, 2012 4.710 4.740 4.710 4.720 4,245 -0.03(-0.63%)
Apr 23, 2012 4.730 4.750 4.600 4.750 2,469 -0.10(-2.06%)
Apr 20, 2012 4.970 4.970 4.660 4.850 30,221 -0.10(-2.02%)
Apr 19, 2012 4.850 4.950 4.722 4.950 5,125 -0.04(-0.80%)
Apr 18, 2012 5.030 5.050 4.880 4.990 6,699 -0.02(-0.40%)
Apr 17, 2012 4.980 5.130 4.860 5.010 11,222 +0.11(+2.24%)
Apr 16, 2012 5.030 5.140 4.850 4.900 14,521 -0.19(-3.73%)
Apr 13, 2012 5.000 5.090 5.000 5.090 23,820 +0.09(+1.80%)
Apr 12, 2012 5.020 5.120 4.930 5.000 5,860 -0.04(-0.79%)
Apr 11, 2012 4.980 5.060 4.880 5.040 3,826 +0.05(+1.00%)
Apr 10, 2012 5.050 5.087 4.850 4.990 13,429 -0.03(-0.60%)
Apr 09, 2012 5.260 5.260 5.010 5.020 8,180 -0.32(-5.99%)
Apr 05, 2012 5.350 5.350 5.100 5.340 8,267 -0.01(-0.19%)
Apr 04, 2012 5.050 5.370 5.050 5.350 5,143 +0.08(+1.52%)
Apr 03, 2012 5.250 5.300 5.165 5.270 4,237 -0.08(-1.50%)
Apr 02, 2012 5.360 5.520 5.160 5.350 6,295 -0.02(-0.37%)
Mar 30, 2012 5.420 5.420 5.300 5.370 4,185 +0.02(+0.37%)
Mar 29, 2012 5.570 5.570 5.250 5.350 10,034 -0.24(-4.29%)
Mar 28, 2012 5.450 5.650 5.450 5.590 700 +0.19(+3.52%)
Mar 27, 2012 5.290 5.400 5.220 5.400 14,046 +0.10(+1.89%)
Mar 26, 2012 5.210 5.400 5.210 5.300 13,475 +0.08(+1.53%)
Mar 23, 2012 5.220 5.220 5.160 5.220 700 +0.03(+0.58%)
Mar 22, 2012 5.250 5.390 5.170 5.190 19,500 -0.12(-2.26%)
Mar 21, 2012 5.120 5.320 5.120 5.310 14,345 +0.23(+4.53%)
Mar 20, 2012 5.150 5.400 5.050 5.080 1,500 +0.03(+0.59%)
Mar 19, 2012 5.240 5.240 5.010 5.050 10,440 -0.16(-3.07%)
Mar 16, 2012 5.220 5.450 5.020 5.210 5,700 +0.05(+0.97%)
Mar 15, 2012 5.340 5.460 5.160 5.160 21,800 -0.27(-4.97%)
Mar 14, 2012 5.130 5.440 5.000 5.430 25,481 +0.41(+8.17%)
Mar 13, 2012 5.100 5.160 4.970 5.020 7,904 -0.07(-1.38%)
Mar 12, 2012 4.850 5.180 4.850 5.090 3,968 +0.19(+3.88%)
Mar 09, 2012 4.970 5.250 4.890 4.900 79,428 +0.13(+2.70%)
Mar 08, 2012 4.920 5.040 4.760 4.771 17,554 -0.28(-5.52%)
Mar 07, 2012 5.000 5.490 4.800 5.050 54,498 +0.08(+1.61%)
Mar 06, 2012 4.960 5.070 4.780 4.970 23,278 +0.00(+0.00%)
Mar 05, 2012 5.090 5.100 4.920 4.970 30,932 -0.17(-3.31%)
Mar 02, 2012 5.290 5.447 5.100 5.140 33,996 -0.23(-4.28%)
Mar 01, 2012 5.440 5.600 5.300 5.370 20,375 -0.07(-1.29%)
Feb 29, 2012 5.520 5.929 5.314 5.440 13,092 -0.06(-1.09%)
Feb 28, 2012 5.630 5.720 5.301 5.500 30,879 -0.20(-3.51%)
Feb 27, 2012 6.120 6.140 5.700 5.700 32,523 -0.40(-6.56%)
Feb 24, 2012 6.100 6.100 6.100 6.100 693 +0.00(+0.00%)
Feb 23, 2012 6.050 6.240 6.010 6.100 5,526 -0.00(-0.00%)
Feb 22, 2012 6.140 6.240 6.044 6.100 4,650 -0.06(-0.97%)
Feb 21, 2012 6.480 6.480 6.040 6.160 12,446 -0.31(-4.79%)
Feb 17, 2012 6.540 6.553 6.250 6.470 1,590 -0.18(-2.71%)
Feb 16, 2012 6.640 6.650 6.030 6.650 4,596 +0.02(+0.30%)
Feb 15, 2012 6.680 6.920 6.264 6.630 8,882 -0.12(-1.78%)
Feb 14, 2012 6.810 6.860 6.610 6.750 10,540 -0.12(-1.75%)
Feb 13, 2012 6.680 6.950 6.530 6.870 18,557 +0.15(+2.23%)
Feb 10, 2012 6.400 6.750 6.400 6.720 6,649 +0.25(+3.86%)
Feb 09, 2012 6.440 6.480 6.300 6.470 2,570 +0.00(+0.00%)
Feb 08, 2012 6.480 6.490 6.210 6.470 7,009 +0.10(+1.57%)
Feb 07, 2012 6.440 6.490 6.211 6.370 8,243 -0.07(-1.09%)
Feb 06, 2012 6.000 6.490 6.000 6.440 31,425 +0.45(+7.51%)
Feb 03, 2012 6.000 6.050 5.900 5.990 11,696 -0.01(-0.17%)
Feb 02, 2012 6.060 6.100 5.881 6.000 6,910 -0.13(-2.12%)
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.