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 (%)
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%)
Nov 01, 2011 5.770 5.890 5.610 5.700 14,989 -0.20(-3.39%)
Oct 31, 2011 6.000 6.130 5.860 5.900 16,261 -0.12(-2.02%)
Oct 28, 2011 5.840 6.090 5.800 6.022 42,912 +0.15(+2.58%)
Oct 27, 2011 6.100 6.180 5.770 5.870 23,285 -0.13(-2.17%)
Oct 26, 2011 5.796 6.000 5.771 6.000 7,971 +0.17(+2.92%)
Oct 25, 2011 6.010 6.160 5.750 5.830 37,833 -0.20(-3.32%)
Oct 24, 2011 6.240 6.240 6.000 6.030 14,992 -0.27(-4.29%)
Oct 21, 2011 6.320 6.320 6.000 6.300 8,182 +0.15(+2.44%)
Oct 20, 2011 6.400 6.400 6.050 6.150 11,656 -0.13(-2.07%)
Oct 19, 2011 6.430 6.430 6.250 6.280 11,665 -0.15(-2.33%)
Oct 18, 2011 6.650 6.650 6.430 6.430 900 -0.22(-3.31%)
Oct 17, 2011 6.520 6.770 6.520 6.650 21,485 +0.05(+0.76%)
Oct 14, 2011 6.170 6.601 6.170 6.600 21,115 +0.53(+8.73%)
Oct 13, 2011 6.380 6.380 5.810 6.070 23,299 -0.43(-6.62%)
Oct 12, 2011 6.370 6.720 6.310 6.500 18,844 +0.12(+1.88%)
Oct 11, 2011 6.250 6.460 6.250 6.380 10,517 -0.28(-4.20%)
Oct 10, 2011 6.200 6.720 6.110 6.660 14,167 +0.46(+7.42%)
Oct 07, 2011 5.910 6.230 5.910 6.200 3,756 +0.29(+4.91%)
Oct 06, 2011 5.920 6.020 5.790 5.910 8,170 +0.20(+3.50%)
Oct 05, 2011 5.480 5.760 5.450 5.710 14,921 +0.11(+1.96%)
Oct 04, 2011 5.520 5.690 5.260 5.600 30,211 -0.10(-1.75%)
Oct 03, 2011 5.860 5.990 5.570 5.700 5,960 -0.17(-2.90%)
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%)
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.