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 (%)
Sep 28, 2012 3.570 3.660 3.570 3.660 6,600 +0.01(+0.27%)
Sep 27, 2012 3.520 3.800 3.440 3.650 4,390 +0.10(+2.82%)
Sep 26, 2012 3.450 3.780 3.450 3.550 10,031 +0.01(+0.29%)
Sep 25, 2012 3.420 3.540 3.420 3.540 9,582 +0.18(+5.35%)
Sep 24, 2012 3.410 3.500 3.360 3.360 16,979 -0.13(-3.72%)
Sep 21, 2012 3.410 3.490 3.400 3.490 13,626 +0.09(+2.65%)
Sep 20, 2012 3.400 3.500 3.390 3.400 4,223 +0.00(+0.00%)
Sep 19, 2012 3.420 3.500 3.360 3.400 11,433 -0.09(-2.58%)
Sep 18, 2012 3.380 3.500 3.380 3.490 1,200 +0.11(+3.25%)
Sep 17, 2012 3.360 3.400 3.360 3.380 3,200 +0.02(+0.60%)
Sep 14, 2012 3.380 3.550 3.360 3.360 21,968 -0.08(-2.33%)
Sep 13, 2012 3.370 3.470 3.370 3.440 1,400 +0.08(+2.38%)
Sep 12, 2012 3.350 3.490 3.350 3.360 4,296 -0.01(-0.30%)
Sep 11, 2012 3.400 3.470 3.350 3.370 4,900 -0.09(-2.60%)
Sep 10, 2012 3.370 3.470 3.370 3.460 2,800 +0.02(+0.58%)
Sep 07, 2012 3.460 3.620 3.390 3.440 7,976 -0.11(-3.05%)
Sep 06, 2012 3.360 3.548 3.360 3.548 1,400 +0.19(+5.60%)
Sep 05, 2012 3.420 3.500 3.300 3.360 27,462 -0.14(-4.00%)
Sep 04, 2012 3.480 3.650 3.480 3.500 7,578 -0.01(-0.31%)
Aug 31, 2012 3.480 3.639 3.480 3.511 9,369 -0.04(-1.10%)
Aug 30, 2012 3.550 3.550 3.550 3.550 1,100 -0.09(-2.47%)
Aug 29, 2012 3.570 3.650 3.570 3.640 2,350 +0.05(+1.39%)
Aug 27, 2012 3.600 3.620 3.590 3.590 6,660 +0.04(+1.13%)
Aug 24, 2012 3.660 3.660 3.500 3.550 8,285 -0.20(-5.33%)
Aug 23, 2012 3.710 3.850 3.700 3.750 9,045 -0.08(-2.09%)
Aug 22, 2012 3.710 3.840 3.700 3.830 2,464 -0.02(-0.52%)
Aug 21, 2012 3.910 3.910 3.660 3.850 1,687 -0.09(-2.29%)
Aug 20, 2012 4.000 4.000 3.840 3.940 17,612 +0.11(+2.87%)
Aug 17, 2012 3.570 3.920 3.450 3.830 17,259 +0.34(+9.74%)
Aug 16, 2012 3.150 3.490 3.020 3.490 30,026 +0.36(+11.50%)
Aug 15, 2012 3.340 3.390 3.100 3.130 13,391 -0.34(-9.80%)
Aug 14, 2012 3.450 3.600 3.030 3.470 34,933 -0.15(-4.14%)
Aug 13, 2012 3.710 3.950 3.620 3.620 22,191 -0.04(-1.09%)
Aug 10, 2012 3.660 3.979 3.610 3.660 7,128 -0.12(-3.17%)
Aug 09, 2012 4.010 4.010 3.420 3.780 19,947 -0.24(-5.97%)
Aug 08, 2012 4.070 4.070 4.020 4.020 1,562 -0.06(-1.35%)
Aug 07, 2012 4.060 4.140 4.060 4.075 12,304 +0.00(+0.12%)
Aug 06, 2012 4.150 4.150 4.070 4.070 1,424 -0.10(-2.40%)
Aug 03, 2012 4.250 4.280 4.170 4.170 9,418 -0.08(-1.88%)
Aug 02, 2012 4.290 4.290 4.250 4.250 2,995 -0.11(-2.52%)
Aug 01, 2012 4.510 4.690 4.300 4.360 6,054 -0.15(-3.33%)
Jul 31, 2012 4.510 4.510 4.510 4.510 1,950 -0.04(-0.88%)
Jul 30, 2012 4.540 4.550 4.540 4.550 851 -0.05(-1.09%)
Jul 27, 2012 4.690 4.690 4.541 4.600 3,895 -0.16(-3.36%)
Jul 26, 2012 4.650 4.800 4.590 4.760 3,253 +0.09(+1.93%)
Jul 25, 2012 4.600 4.730 4.540 4.670 4,373 +0.02(+0.43%)
Jul 24, 2012 4.630 4.660 4.570 4.650 6,075 -0.02(-0.43%)
Jul 23, 2012 4.670 4.690 4.570 4.670 3,935 -0.09(-1.89%)
Jul 20, 2012 4.780 4.780 4.660 4.760 2,199 -0.12(-2.46%)
Jul 19, 2012 4.670 4.880 4.670 4.880 3,933 +0.13(+2.74%)
Jul 18, 2012 4.620 4.770 4.620 4.750 2,057 +0.07(+1.50%)
Jul 17, 2012 4.640 4.870 4.600 4.680 5,362 -0.04(-0.85%)
Jul 16, 2012 4.740 4.889 4.540 4.720 4,353 -0.11(-2.28%)
Jul 13, 2012 4.500 4.890 4.500 4.830 8,891 +0.13(+2.77%)
Jul 12, 2012 4.850 4.850 4.700 4.700 7,658 -0.35(-6.93%)
Jul 11, 2012 4.880 5.110 4.540 5.050 20,771 +0.14(+2.85%)
Jul 10, 2012 4.640 5.220 4.640 4.910 26,943 +0.29(+6.28%)
Jul 09, 2012 4.710 4.720 4.560 4.620 6,472 +0.03(+0.65%)
Jul 06, 2012 4.680 4.680 4.510 4.590 7,597 -0.16(-3.35%)
Jul 05, 2012 4.700 4.754 4.550 4.749 2,348 -0.02(-0.44%)
Jul 03, 2012 4.950 4.950 4.770 4.770 1,837 -0.19(-3.83%)
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.