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 (%)
May 28, 2004 10.11 10.73 10.11 10.45 118,700 -0.05(-0.48%)
May 27, 2004 10.56 10.98 10.30 10.50 212,500 +0.22(+2.14%)
May 26, 2004 10.70 10.70 9.910 10.28 167,400 +0.10(+0.98%)
May 25, 2004 10.35 11.24 10.00 10.18 302,200 -0.57(-5.30%)
May 24, 2004 10.42 11.11 10.01 10.75 223,500 +0.15(+1.42%)
May 21, 2004 11.29 11.70 10.25 10.60 224,500 -0.66(-5.87%)
May 20, 2004 11.51 11.81 11.06 11.26 100,800 -0.29(-2.50%)
May 19, 2004 11.97 13.10 11.11 11.55 265,300 -0.20(-1.70%)
May 18, 2004 12.52 12.86 10.87 11.75 361,300 -0.50(-4.08%)
May 17, 2004 12.90 13.29 12.23 12.25 172,700 -1.37(-10.06%)
May 14, 2004 14.18 14.18 13.35 13.62 38,300 -0.56(-3.95%)
May 13, 2004 13.91 14.49 12.76 14.18 136,100 +0.53(+3.88%)
May 12, 2004 13.60 14.06 12.15 13.65 257,500 -0.15(-1.09%)
May 11, 2004 13.60 14.10 13.05 13.80 114,600 +0.44(+3.29%)
May 10, 2004 13.75 14.48 13.00 13.36 375,400 -1.24(-8.49%)
May 07, 2004 14.68 15.50 14.25 14.60 132,400 -0.40(-2.67%)
May 06, 2004 15.00 15.60 14.02 15.00 262,700 -0.32(-2.09%)
May 05, 2004 15.80 16.00 14.86 15.32 123,500 +0.18(+1.19%)
May 04, 2004 14.16 15.90 14.00 15.14 262,200 +0.44(+2.99%)
May 03, 2004 16.02 16.85 14.45 14.70 563,700 -1.95(-11.71%)
Apr 30, 2004 18.69 19.35 15.75 16.65 619,400 -1.95(-10.48%)
Apr 29, 2004 17.82 19.00 17.80 18.60 365,100 +0.10(+0.54%)
Apr 28, 2004 19.53 20.00 17.66 18.50 671,700 -1.50(-7.50%)
Apr 27, 2004 18.95 21.50 18.65 20.00 1,603,400 +1.25(+6.67%)
Apr 26, 2004 18.25 19.25 17.07 18.75 596,600 +0.84(+4.69%)
Apr 23, 2004 17.44 18.35 16.35 17.91 709,600 +1.31(+7.89%)
Apr 22, 2004 16.50 17.25 15.68 16.60 350,300 +0.40(+2.48%)
Apr 21, 2004 15.11 16.70 15.11 16.20 333,500 +1.07(+7.07%)
Apr 20, 2004 16.47 18.37 14.25 15.13 1,158,200 -0.98(-6.08%)
Apr 19, 2004 15.60 16.38 15.60 16.11 182,600 +0.11(+0.69%)
Apr 16, 2004 16.00 17.36 15.53 16.00 468,100 -0.11(-0.68%)
Apr 15, 2004 16.00 16.48 15.25 16.11 255,900 +0.28(+1.77%)
Apr 14, 2004 16.18 16.30 15.26 15.83 277,700 -0.65(-3.94%)
Apr 13, 2004 15.05 16.72 14.81 16.48 650,900 +1.06(+6.87%)
Apr 12, 2004 15.15 15.75 14.25 15.42 762,800 +0.32(+2.12%)
Apr 08, 2004 16.85 17.10 14.97 15.10 834,900 -1.49(-8.98%)
Apr 07, 2004 17.59 17.59 15.61 16.59 771,400 -0.48(-2.81%)
Apr 06, 2004 17.01 17.70 16.32 17.07 501,200 -0.43(-2.46%)
Apr 05, 2004 18.40 19.49 16.85 17.50 1,403,200 -0.20(-1.13%)
Apr 02, 2004 17.79 18.19 16.61 17.70 1,263,300 +1.44(+8.86%)
Apr 01, 2004 16.95 17.95 15.80 16.26 927,700 -0.89(-5.19%)
Mar 31, 2004 17.79 19.50 16.80 17.15 2,242,400 -0.67(-3.73%)
Mar 30, 2004 18.18 19.60 17.12 17.82 1,864,400 -0.73(-3.96%)
Mar 29, 2004 17.35 19.00 17.05 18.55 2,030,500 +1.99(+11.99%)
Mar 26, 2004 14.49 16.77 14.26 16.56 1,519,900 +2.46(+17.48%)
Mar 25, 2004 13.60 14.39 13.55 14.10 336,000 +0.71(+5.34%)
Mar 24, 2004 13.68 13.76 13.04 13.38 279,800 -0.29(-2.08%)
Mar 23, 2004 14.25 14.45 13.43 13.67 304,000 -0.33(-2.36%)
Mar 22, 2004 13.80 14.70 13.38 14.00 303,700 -0.41(-2.85%)
Mar 19, 2004 14.79 15.56 13.95 14.41 1,334,600 +0.03(+0.18%)
Mar 18, 2004 13.38 14.62 13.07 14.38 804,800 +1.03(+7.71%)
Mar 17, 2004 13.71 13.88 12.82 13.36 490,700 -0.02(-0.15%)
Mar 16, 2004 14.00 14.47 13.11 13.38 573,900 -0.38(-2.73%)
Mar 15, 2004 13.65 14.24 13.38 13.75 780,000 -0.47(-3.34%)
Mar 12, 2004 15.62 16.10 13.93 14.22 1,523,000 -1.08(-7.03%)
Mar 11, 2004 15.24 16.50 15.24 15.30 710,100 -0.80(-4.97%)
Mar 10, 2004 17.00 17.73 15.65 16.10 835,600 -0.88(-5.21%)
Mar 09, 2004 15.51 17.73 15.01 16.98 2,063,400 +1.15(+7.30%)
Mar 08, 2004 16.77 16.95 15.71 15.83 666,500 -0.79(-4.78%)
Mar 05, 2004 16.75 18.10 16.28 16.62 1,970,700 -0.72(-4.15%)
Mar 04, 2004 16.10 18.18 15.31 17.34 3,551,100 +0.25(+1.49%)
Mar 03, 2004 19.00 20.35 16.50 17.09 2,157,700 -3.11(-15.40%)
Mar 02, 2004 21.89 22.85 19.71 20.20 4,030,200 -0.88(-4.17%)
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.