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 (%)
Jul 31, 2007 10.93 11.79 10.36 10.49 108,993 -0.39(-3.58%)
Jul 30, 2007 10.95 11.29 10.34 10.88 120,794 +0.00(+0.00%)
Jul 27, 2007 11.86 11.86 10.77 10.88 92,384 -1.10(-9.18%)
Jul 26, 2007 12.51 13.94 11.46 11.98 136,788 -0.73(-5.77%)
Jul 25, 2007 13.48 14.08 11.96 12.71 94,176 -0.74(-5.48%)
Jul 24, 2007 13.99 14.15 13.34 13.45 73,881 -0.70(-4.95%)
Jul 23, 2007 13.80 14.34 13.68 14.15 55,057 +0.19(+1.36%)
Jul 20, 2007 14.14 14.14 13.80 13.96 43,616 -0.04(-0.29%)
Jul 19, 2007 14.41 14.41 13.90 14.00 44,678 -0.26(-1.82%)
Jul 18, 2007 14.53 14.70 13.80 14.26 55,885 -0.09(-0.63%)
Jul 17, 2007 13.92 14.83 13.81 14.35 175,481 +0.64(+4.67%)
Jul 16, 2007 13.95 14.10 13.50 13.71 42,680 -0.24(-1.72%)
Jul 13, 2007 13.83 14.10 13.46 13.95 73,882 +0.13(+0.94%)
Jul 12, 2007 14.11 14.32 13.61 13.82 88,389 -0.26(-1.85%)
Jul 11, 2007 14.23 14.60 13.78 14.08 50,238 +0.00(+0.00%)
Jul 10, 2007 14.51 14.64 14.02 14.08 90,521 -0.43(-2.96%)
Jul 09, 2007 14.10 14.94 14.10 14.51 182,129 +0.41(+2.91%)
Jul 06, 2007 13.53 14.13 13.29 14.10 98,406 +0.50(+3.68%)
Jul 05, 2007 13.77 13.84 13.19 13.60 107,615 -0.27(-1.95%)
Jul 03, 2007 13.31 14.23 13.31 13.87 100,957 +0.56(+4.21%)
Jul 02, 2007 13.78 14.41 13.11 13.31 271,030 -0.64(-4.59%)
Jun 29, 2007 15.38 15.75 13.42 13.95 332,529 -1.44(-9.36%)
Jun 28, 2007 15.31 15.80 15.23 15.39 47,439 -0.06(-0.39%)
Jun 27, 2007 15.36 15.83 15.16 15.45 66,236 +0.09(+0.59%)
Jun 26, 2007 15.94 16.20 15.11 15.36 144,196 -0.41(-2.60%)
Jun 25, 2007 16.65 17.75 15.21 15.77 546,909 -0.78(-4.71%)
Jun 22, 2007 16.80 16.80 16.39 16.55 59,223 -0.05(-0.30%)
Jun 21, 2007 16.21 16.75 16.00 16.60 55,112 +0.35(+2.15%)
Jun 20, 2007 16.55 17.00 16.17 16.25 141,600 -0.30(-1.81%)
Jun 19, 2007 15.57 16.74 15.55 16.55 202,200 +0.98(+6.29%)
Jun 18, 2007 15.68 16.10 15.52 15.57 79,800 -0.36(-2.26%)
Jun 15, 2007 16.11 16.40 15.55 15.93 108,300 -0.10(-0.62%)
Jun 14, 2007 15.63 16.41 15.53 16.03 98,400 +0.34(+2.17%)
Jun 13, 2007 15.64 16.28 15.61 15.69 94,200 +0.08(+0.51%)
Jun 12, 2007 15.78 16.21 15.50 15.61 96,700 -0.61(-3.76%)
Jun 11, 2007 15.54 16.38 15.23 16.22 154,822 +0.94(+6.15%)
Jun 08, 2007 15.44 15.63 14.71 15.28 135,539 -0.11(-0.71%)
Jun 07, 2007 16.44 16.90 15.18 15.39 262,672 -0.89(-5.47%)
Jun 06, 2007 17.00 17.00 16.15 16.28 163,590 -0.75(-4.40%)
Jun 05, 2007 17.10 17.66 16.25 17.03 285,623 -0.16(-0.93%)
Jun 04, 2007 16.48 18.19 16.01 17.19 806,418 +0.71(+4.31%)
Jun 01, 2007 16.20 16.70 15.64 16.48 245,932 +0.70(+4.44%)
May 31, 2007 16.38 16.70 15.60 15.78 153,146 -0.38(-2.35%)
May 30, 2007 16.00 16.50 15.90 16.16 121,664 -0.19(-1.16%)
May 29, 2007 15.61 16.94 15.58 16.35 390,397 +0.80(+5.14%)
May 25, 2007 15.66 15.96 15.37 15.55 86,579 -0.13(-0.83%)
May 24, 2007 15.77 16.40 15.30 15.68 218,934 -0.08(-0.51%)
May 23, 2007 15.60 17.09 15.21 15.76 664,650 +0.16(+1.03%)
May 22, 2007 15.45 15.86 14.70 15.60 184,225 +0.17(+1.10%)
May 21, 2007 15.55 16.45 15.20 15.43 399,123 -0.47(-2.96%)
May 18, 2007 15.76 16.64 15.25 15.90 583,236 +0.72(+4.74%)
May 17, 2007 15.82 15.90 14.85 15.18 371,264 -0.82(-5.13%)
May 16, 2007 14.67 16.00 14.05 16.00 318,180 +1.06(+7.07%)
May 15, 2007 16.00 16.27 14.56 14.94 251,519 -1.14(-7.06%)
May 14, 2007 16.56 17.22 15.75 16.08 636,639 -0.02(-0.12%)
May 11, 2007 13.89 16.29 13.50 16.10 1,021,808 +2.15(+15.41%)
May 10, 2007 13.10 14.02 13.10 13.95 289,679 +0.85(+6.49%)
May 09, 2007 13.30 13.73 12.90 13.10 323,797 -0.35(-2.60%)
May 08, 2007 13.73 14.50 13.36 13.45 222,245 -0.27(-1.97%)
May 07, 2007 15.03 15.19 13.56 13.72 429,061 -0.89(-6.09%)
May 04, 2007 15.10 15.46 14.15 14.61 432,611 -0.52(-3.44%)
May 03, 2007 13.71 15.60 13.26 15.13 1,099,486 +1.70(+12.66%)
May 02, 2007 13.18 14.30 13.18 13.43 228,849 -0.08(-0.59%)
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.