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 (%)
May 28, 2010 16.98 17.18 16.10 16.87 61,694 -0.11(-0.65%)
May 27, 2010 16.01 16.98 15.84 16.98 61,452 +1.38(+8.85%)
May 26, 2010 15.89 16.35 15.45 15.60 60,734 +0.17(+1.10%)
May 25, 2010 15.65 15.92 15.09 15.43 90,459 -0.63(-3.92%)
May 24, 2010 16.07 16.38 15.71 16.06 79,033 +0.56(+3.61%)
May 21, 2010 15.09 15.93 14.63 15.50 131,363 +0.12(+0.78%)
May 20, 2010 14.82 16.51 14.61 15.38 135,974 -1.59(-9.37%)
May 19, 2010 17.82 18.18 16.97 16.97 86,467 -1.03(-5.72%)
May 18, 2010 19.00 19.14 17.77 18.00 58,092 -0.84(-4.46%)
May 17, 2010 19.00 19.15 18.26 18.84 66,016 -0.16(-0.84%)
May 14, 2010 19.20 19.47 18.80 19.00 58,287 -0.55(-2.81%)
May 13, 2010 19.71 19.71 18.93 19.55 108,519 -0.33(-1.66%)
May 12, 2010 20.23 20.23 18.97 19.88 112,853 -0.11(-0.55%)
May 11, 2010 19.58 20.00 17.77 19.99 95,181 +1.72(+9.41%)
May 10, 2010 18.91 22.00 17.68 18.27 296,421 -1.35(-6.88%)
May 07, 2010 20.42 20.58 18.75 19.62 124,001 -0.39(-1.95%)
May 06, 2010 21.65 22.89 18.10 20.01 234,052 -1.64(-7.58%)
May 05, 2010 20.19 22.24 19.21 21.65 296,822 +1.12(+5.46%)
May 04, 2010 20.69 20.70 18.78 20.53 207,310 +0.07(+0.34%)
May 03, 2010 18.86 21.22 18.50 20.46 502,851 +2.45(+13.62%)
Apr 30, 2010 18.90 18.91 17.62 18.01 61,854 -0.89(-4.72%)
Apr 29, 2010 19.08 19.08 18.42 18.90 58,378 +0.43(+2.33%)
Apr 28, 2010 19.19 19.30 18.06 18.47 89,511 -0.40(-2.12%)
Apr 27, 2010 18.51 19.80 18.47 18.87 193,069 +0.19(+1.01%)
Apr 26, 2010 16.86 18.91 16.85 18.68 330,224 +1.74(+10.28%)
Apr 23, 2010 17.00 17.00 16.70 16.94 42,473 -0.15(-0.88%)
Apr 22, 2010 16.58 17.15 16.52 17.09 59,323 +0.19(+1.12%)
Apr 21, 2010 16.34 16.93 16.30 16.90 76,347 +0.58(+3.55%)
Apr 20, 2010 16.38 16.58 15.82 16.32 105,066 -0.06(-0.37%)
Apr 19, 2010 17.18 17.18 16.14 16.38 206,377 -0.18(-1.09%)
Apr 16, 2010 16.73 17.20 16.20 16.56 192,890 -0.35(-2.07%)
Apr 15, 2010 19.99 19.99 16.71 16.91 440,337 -3.04(-15.23%)
Apr 14, 2010 20.15 20.28 19.75 19.95 61,904 -0.17(-0.86%)
Apr 13, 2010 19.88 20.28 19.75 20.12 103,924 +0.24(+1.21%)
Apr 12, 2010 19.84 20.18 19.50 19.88 160,899 +0.48(+2.47%)
Apr 09, 2010 19.49 19.69 18.70 19.40 87,669 +0.39(+2.05%)
Apr 08, 2010 18.85 19.78 17.85 19.01 150,822 +0.14(+0.74%)
Apr 07, 2010 18.94 19.46 18.27 18.87 58,732 -0.07(-0.37%)
Apr 06, 2010 19.00 19.00 18.20 18.94 64,959 +0.14(+0.74%)
Apr 05, 2010 18.00 18.93 17.92 18.80 140,029 +0.91(+5.09%)
Apr 01, 2010 16.61 17.89 17.89 17.89 116,400 +1.45(+8.82%)
Mar 31, 2010 17.09 17.73 16.06 16.44 61,408 -0.44(-2.61%)
Mar 30, 2010 17.53 17.53 16.41 16.88 80,143 -0.02(-0.12%)
Mar 29, 2010 16.99 17.90 16.77 16.90 227,248 +0.25(+1.50%)
Mar 26, 2010 15.36 16.75 15.35 16.65 204,180 +1.23(+7.98%)
Mar 25, 2010 16.00 16.40 15.36 15.42 92,232 -0.55(-3.44%)
Mar 24, 2010 15.32 15.97 14.90 15.97 89,990 +0.87(+5.76%)
Mar 23, 2010 15.45 15.45 14.53 15.10 124,294 -0.28(-1.82%)
Mar 22, 2010 12.45 15.46 12.25 15.38 425,673 +2.93(+23.53%)
Mar 19, 2010 12.12 12.64 11.50 12.45 64,605 +0.53(+4.45%)
Mar 18, 2010 12.08 12.29 11.87 11.92 18,361 -0.14(-1.16%)
Mar 17, 2010 12.14 12.30 12.03 12.06 19,417 -0.18(-1.47%)
Mar 16, 2010 11.44 12.29 11.42 12.24 45,950 +0.51(+4.35%)
Mar 15, 2010 11.65 11.74 11.30 11.73 28,343 +0.14(+1.20%)
Mar 12, 2010 11.63 11.63 11.45 11.59 7,279 +0.07(+0.62%)
Mar 11, 2010 11.51 11.74 11.35 11.52 17,254 +0.00(+0.00%)
Mar 10, 2010 11.73 11.73 11.52 11.52 17,790 -0.12(-1.03%)
Mar 09, 2010 11.55 11.70 11.34 11.64 18,893 +0.06(+0.52%)
Mar 08, 2010 11.57 11.60 11.39 11.58 21,352 +0.28(+2.48%)
Mar 05, 2010 11.37 11.59 11.30 11.30 22,403 -0.07(-0.62%)
Mar 04, 2010 10.99 11.47 10.70 11.37 34,216 +0.57(+5.28%)
Mar 03, 2010 10.98 11.21 10.70 10.80 19,635 -0.06(-0.55%)
Mar 02, 2010 10.30 11.19 10.30 10.86 63,049 +0.53(+5.13%)
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.