Industrial Services of America (NQ: IDSA)
6.100 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.300 6.460 6.000 6.100 6,710 +0.00(+0.00%)
Jul 30, 2014 6.690 6.750 6.080 6.100 25,503 -0.69(-10.16%)
Jul 29, 2014 6.850 6.980 6.730 6.790 21,311 +0.06(+0.89%)
Jul 28, 2014 6.360 6.990 6.360 6.730 50,241 +0.48(+7.68%)
Jul 25, 2014 5.720 6.400 5.720 6.250 45,708 +0.44(+7.57%)
Jul 24, 2014 5.860 5.990 5.620 5.810 5,040 -0.06(-1.02%)
Jul 23, 2014 5.830 5.910 5.527 5.870 12,006 +0.14(+2.44%)
Jul 22, 2014 5.640 5.740 5.600 5.730 8,966 +0.08(+1.42%)
Jul 21, 2014 5.680 5.680 5.466 5.650 4,546 +0.12(+2.17%)
Jul 18, 2014 5.420 5.679 5.420 5.530 10,397 -0.07(-1.25%)
Jul 17, 2014 5.680 5.680 5.400 5.600 7,657 -0.10(-1.75%)
Jul 16, 2014 5.650 5.760 5.300 5.700 7,306 -0.06(-1.04%)
Jul 15, 2014 5.440 5.910 5.400 5.760 34,720 +0.46(+8.68%)
Jul 14, 2014 5.330 5.450 5.180 5.300 10,035 +0.05(+0.95%)
Jul 11, 2014 5.130 5.320 5.101 5.250 5,155 +0.06(+1.16%)
Jul 10, 2014 5.010 5.190 5.010 5.190 4,146 +0.18(+3.59%)
Jul 09, 2014 5.060 5.230 4.950 5.010 8,258 -0.10(-1.96%)
Jul 08, 2014 5.220 5.220 4.950 5.110 1,723 -0.14(-2.67%)
Jul 07, 2014 5.080 5.250 5.070 5.250 4,272 +0.24(+4.79%)
Jul 03, 2014 5.010 5.010 5.010 0 -0.09(-1.76%)
Jul 02, 2014 5.000 5.120 5.000 5.100 2,714 +0.06(+1.21%)
Jul 01, 2014 5.120 5.120 5.039 5.039 4,880 +0.08(+1.65%)
Jun 30, 2014 5.120 5.120 4.940 4.957 7,210 -0.18(-3.56%)
Jun 27, 2014 4.981 5.240 4.950 5.140 2,481 +0.11(+2.19%)
Jun 26, 2014 4.997 5.310 4.950 5.030 7,117 -0.12(-2.33%)
Jun 25, 2014 5.080 5.250 4.950 5.150 10,003 +0.06(+1.18%)
Jun 24, 2014 5.360 5.360 4.950 5.090 17,674 -0.28(-5.21%)
Jun 23, 2014 5.280 5.440 5.260 5.370 16,029 +0.10(+1.90%)
Jun 20, 2014 5.260 5.430 5.260 5.270 6,247 -0.05(-0.94%)
Jun 19, 2014 5.480 5.480 5.260 5.320 11,069 -0.30(-5.34%)
Jun 18, 2014 5.650 5.999 5.560 5.620 23,002 -0.27(-4.58%)
Jun 17, 2014 5.090 6.190 5.030 5.890 69,418 +0.81(+15.94%)
Jun 16, 2014 4.720 5.090 4.650 5.080 35,775 +0.17(+3.46%)
Jun 13, 2014 4.920 4.920 4.780 4.910 1,087 -0.01(-0.20%)
Jun 12, 2014 4.870 4.920 4.870 4.920 4,306 +0.14(+2.91%)
Jun 11, 2014 4.800 4.890 4.781 4.781 3,188 -0.12(-2.43%)
Jun 10, 2014 4.900 4.900 4.900 4.900 290 -0.01(-0.20%)
Jun 06, 2014 4.890 4.950 4.810 4.910 9,002 +0.06(+1.24%)
Jun 05, 2014 4.850 4.850 4.850 4.850 500 -0.01(-0.21%)
Jun 04, 2014 4.630 4.860 4.620 4.860 6,691 +0.06(+1.25%)
Jun 03, 2014 4.720 4.800 4.590 4.800 1,301 +0.07(+1.48%)
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