ISOFTSTONE HOLDINGS LTD. (NY: ISS)
5.560 USD  +0.010 (+0.18%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 5.540 5.580 5.540 5.560 265,270 +0.01(+0.18%)
Jul 25, 2014 5.550 5.580 5.520 5.550 31,421 -0.01(-0.18%)
Jul 24, 2014 5.580 5.590 5.500 5.560 53,224 -0.03(-0.54%)
Jul 23, 2014 5.600 5.640 5.590 5.590 68,317 +0.00(+0.00%)
Jul 22, 2014 5.580 5.600 5.550 5.590 43,585 +0.05(+0.90%)
Jul 21, 2014 5.500 5.560 5.500 5.540 139,222 +0.05(+0.91%)
Jul 18, 2014 5.510 5.510 5.490 5.490 442,381 -0.01(-0.18%)
Jul 17, 2014 5.500 5.510 5.490 5.500 312,644 +0.01(+0.18%)
Jul 16, 2014 5.500 5.510 5.490 5.490 519,613 -0.01(-0.18%)
Jul 15, 2014 5.510 5.510 5.490 5.500 157,591 +0.00(+0.00%)
Jul 14, 2014 5.500 5.510 5.490 5.500 324,504 +0.00(+0.00%)
Jul 11, 2014 5.500 5.500 5.480 5.500 426,598 -0.00(-0.00%)
Jul 10, 2014 5.480 5.500 5.480 5.500 250,123 +0.02(+0.36%)
Jul 09, 2014 5.470 5.500 5.470 5.480 20,181 -0.01(-0.27%)
Jul 08, 2014 5.480 5.500 5.460 5.495 89,038 +0.01(+0.27%)
Jul 07, 2014 5.480 5.500 5.480 5.480 20,936 -0.02(-0.36%)
Jul 03, 2014 5.500 5.500 5.500 0 +0.03(+0.55%)
Jul 02, 2014 5.450 5.490 5.450 5.470 32,671 +0.01(+0.18%)
Jul 01, 2014 5.480 5.500 5.460 5.460 98,607 +0.00(+0.00%)
Jun 30, 2014 5.470 5.480 5.460 5.460 262,345 -0.04(-0.73%)
Jun 27, 2014 5.480 5.500 5.480 5.500 39,660 +0.01(+0.18%)
Jun 26, 2014 5.490 5.500 5.480 5.490 74,802 +0.00(+0.00%)
Jun 25, 2014 5.500 5.500 5.460 5.490 105,055 +0.00(+0.00%)
Jun 24, 2014 5.490 5.500 5.490 5.490 15,775 +0.00(+0.00%)
Jun 23, 2014 5.480 5.500 5.480 5.490 14,959 +0.00(+0.00%)
Jun 20, 2014 5.490 5.500 5.470 5.490 227,047 +0.00(+0.00%)
Jun 19, 2014 5.490 5.500 5.490 5.490 21,978 +0.00(+0.00%)
Jun 18, 2014 5.490 5.500 5.480 5.490 179,218 +0.00(+0.00%)
Jun 17, 2014 5.490 5.500 5.490 5.490 93,472 +0.00(+0.00%)
Jun 16, 2014 5.480 5.500 5.480 5.490 138,965 -0.01(-0.18%)
Jun 13, 2014 5.510 5.510 5.460 5.500 52,263 -0.03(-0.54%)
Jun 12, 2014 5.520 5.530 5.500 5.530 35,932 +0.02(+0.36%)
Jun 11, 2014 5.500 5.520 5.500 5.510 38,011 -0.01(-0.18%)
Jun 10, 2014 5.480 5.550 5.480 5.520 70,869 +0.03(+0.55%)
Jun 06, 2014 5.480 5.500 5.480 5.490 78,426 +0.00(+0.00%)
Jun 05, 2014 5.480 5.490 5.480 5.490 25,860 +0.01(+0.18%)
Jun 04, 2014 5.480 5.490 5.480 5.480 18,849 -0.01(-0.18%)
Jun 03, 2014 5.480 5.490 5.480 5.490 20,348 +0.00(+0.09%)
Jun 02, 2014 5.480 5.490 5.470 5.485 38,654 -0.00(-0.09%)
May 30, 2014 5.480 5.490 5.470 5.490 21,880 +0.01(+0.18%)
May 29, 2014 5.480 5.490 5.460 5.480 103,641 +0.01(+0.18%)
May 28, 2014 5.480 5.480 5.460 5.470 60,695 -0.02(-0.36%)
May 27, 2014 5.470 5.490 5.460 5.490 105,373 +0.01(+0.18%)
May 23, 2014 5.480 5.480 5.480 0 +0.00(+0.00%)
May 22, 2014 5.480 5.480 5.470 5.480 18,747 +0.01(+0.18%)
May 21, 2014 5.470 5.490 5.470 5.470 30,952 +0.00(+0.00%)
May 20, 2014 5.480 5.490 5.470 5.470 47,022 -0.01(-0.18%)
May 19, 2014 5.480 5.490 5.470 5.480 110,569 +0.01(+0.18%)
May 16, 2014 5.480 5.480 5.460 5.470 33,041 -0.02(-0.36%)
May 15, 2014 5.480 5.490 5.460 5.490 50,555 +0.02(+0.37%)
May 14, 2014 5.485 5.490 5.470 5.470 60,696 +0.00(+0.00%)
May 13, 2014 5.510 5.510 5.470 5.470 17,033 -0.04(-0.73%)
May 12, 2014 5.500 5.510 5.490 5.510 76,986 +0.03(+0.55%)
May 09, 2014 5.480 5.490 5.460 5.480 153,843 +0.02(+0.37%)
May 08, 2014 5.470 5.480 5.460 5.460 52,914 -0.01(-0.18%)
May 07, 2014 5.490 5.490 5.460 5.470 90,356 -0.03(-0.55%)
May 06, 2014 5.480 5.500 5.480 5.500 43,674 +0.02(+0.36%)
May 05, 2014 5.460 5.500 5.460 5.480 119,233 -0.01(-0.18%)
May 02, 2014 5.500 5.500 5.460 5.490 29,740 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here