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 (%)
Jan 31, 2012 6.030 6.160 5.780 5.890 11,150 -0.09(-1.51%)
Jan 30, 2012 6.010 6.010 5.760 5.980 7,176 -0.17(-2.76%)
Jan 27, 2012 6.140 6.200 6.008 6.150 7,845 +0.06(+0.99%)
Jan 26, 2012 6.240 6.430 6.086 6.090 10,857 -0.24(-3.79%)
Jan 25, 2012 6.130 6.450 6.130 6.330 11,679 +0.13(+2.10%)
Jan 24, 2012 6.300 6.450 6.200 6.200 11,459 -0.23(-3.58%)
Jan 23, 2012 6.350 6.430 6.310 6.430 6,957 +0.08(+1.26%)
Jan 20, 2012 6.010 6.400 6.010 6.350 28,241 +0.29(+4.79%)
Jan 19, 2012 5.700 6.070 5.700 6.060 6,202 +0.42(+7.45%)
Jan 18, 2012 5.620 6.150 5.620 5.640 30,575 +0.08(+1.44%)
Jan 17, 2012 5.780 5.810 5.560 5.560 5,099 -0.31(-5.28%)
Jan 13, 2012 5.900 6.030 5.751 5.870 6,950 -0.11(-1.91%)
Jan 12, 2012 5.884 5.990 5.750 5.984 4,860 +0.08(+1.42%)
Jan 11, 2012 5.900 5.910 5.840 5.900 1,120 +0.00(+0.00%)
Jan 10, 2012 5.800 6.030 5.590 5.900 9,002 +0.07(+1.20%)
Jan 09, 2012 5.180 5.880 5.170 5.830 15,433 +0.70(+13.65%)
Jan 06, 2012 5.200 5.200 5.060 5.130 5,561 -0.02(-0.39%)
Jan 05, 2012 5.240 5.340 5.150 5.150 7,646 +0.00(+0.00%)
Jan 04, 2012 5.400 5.440 5.150 5.150 20,678 -0.15(-2.83%)
Dec 30, 2011 5.210 5.400 5.030 5.300 20,118 +0.09(+1.73%)
Dec 29, 2011 5.210 5.330 5.130 5.210 17,491 +0.01(+0.19%)
Dec 28, 2011 5.240 5.350 5.190 5.200 7,051 -0.04(-0.76%)
Dec 27, 2011 5.400 5.450 5.190 5.240 20,248 -0.16(-2.96%)
Dec 23, 2011 5.480 5.540 5.400 5.400 8,100 -0.04(-0.74%)
Dec 21, 2011 5.220 5.955 5.130 5.440 25,900 +0.16(+3.03%)
Dec 20, 2011 5.300 5.420 5.150 5.280 33,954 -0.03(-0.56%)
Dec 19, 2011 5.510 5.510 5.300 5.310 7,250 -0.24(-4.32%)
Dec 16, 2011 5.740 5.750 5.510 5.550 8,783 -0.18(-3.14%)
Dec 15, 2011 5.760 5.860 5.710 5.730 9,919 -0.04(-0.69%)
Dec 14, 2011 5.770 5.870 5.750 5.770 5,489 -0.18(-3.03%)
Dec 13, 2011 5.950 6.000 5.830 5.950 7,748 +0.00(+0.00%)
Dec 12, 2011 5.760 6.030 5.750 5.950 34,659 -0.14(-2.30%)
Dec 09, 2011 5.670 6.100 5.610 6.090 26,110 +0.34(+5.93%)
Dec 08, 2011 5.720 5.790 5.640 5.749 9,700 -0.00(-0.01%)
Dec 07, 2011 5.870 5.870 5.700 5.750 15,599 -0.17(-2.87%)
Dec 06, 2011 6.070 6.070 5.880 5.920 17,226 -0.06(-1.00%)
Dec 05, 2011 5.890 6.310 5.820 5.980 29,914 +0.26(+4.55%)
Dec 02, 2011 5.680 5.920 5.680 5.720 20,603 -0.01(-0.17%)
Dec 01, 2011 5.650 5.850 5.620 5.730 49,814 +0.03(+0.53%)
Nov 30, 2011 5.780 5.870 5.590 5.700 22,623 +0.04(+0.71%)
Nov 29, 2011 5.760 5.870 5.611 5.660 11,750 -0.11(-1.91%)
Nov 28, 2011 5.680 5.820 5.580 5.770 8,110 +0.09(+1.58%)
Nov 25, 2011 5.500 5.680 5.410 5.680 4,975 +0.07(+1.25%)
Nov 23, 2011 5.570 5.610 5.460 5.610 11,347 -0.14(-2.43%)
Nov 22, 2011 5.620 5.770 5.550 5.750 11,462 +0.09(+1.59%)
Nov 21, 2011 5.700 5.750 5.500 5.660 14,770 -0.19(-3.25%)
Nov 18, 2011 5.760 5.880 5.730 5.850 12,265 +0.00(+0.00%)
Nov 17, 2011 5.760 5.920 5.699 5.850 27,840 +0.04(+0.69%)
Nov 16, 2011 5.890 5.890 5.450 5.810 64,910 +0.07(+1.22%)
Nov 15, 2011 5.000 5.750 4.880 5.740 37,005 +0.71(+14.12%)
Nov 14, 2011 4.340 5.110 4.030 5.030 123,299 -0.42(-7.71%)
Nov 11, 2011 5.500 5.500 5.379 5.450 38,699 -0.05(-0.91%)
Nov 10, 2011 5.500 5.520 5.321 5.500 7,397 +0.02(+0.36%)
Nov 09, 2011 5.540 5.715 5.410 5.480 22,399 -0.13(-2.32%)
Nov 08, 2011 5.560 5.760 5.554 5.610 14,818 -0.20(-3.37%)
Nov 07, 2011 5.740 5.890 5.720 5.806 5,977 +0.05(+0.79%)
Nov 04, 2011 5.600 5.790 5.590 5.760 12,598 +0.10(+1.77%)
Nov 03, 2011 5.670 5.850 5.634 5.660 27,025 -0.10(-1.74%)
Nov 02, 2011 5.840 5.980 5.610 5.760 17,538 +0.06(+1.05%)
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.