Industrial Services of America (NQ: IDSA)
4.980 USD  +0.033 (+0.67%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 4.980 4.990 4.940 4.980 1,428 +0.03(+0.67%)
Nov 24, 2014 4.920 4.950 4.920 4.947 1,770 +0.03(+0.54%)
Nov 21, 2014 4.940 5.010 4.820 4.920 4,553 -0.05(-1.01%)
Nov 20, 2014 4.811 5.040 4.800 4.970 4,724 +0.00(+0.00%)
Nov 19, 2014 4.810 5.000 4.600 4.970 8,874 +0.14(+3.01%)
Nov 18, 2014 4.810 4.890 4.810 4.825 4,909 -0.00(-0.10%)
Nov 17, 2014 4.830 4.950 4.810 4.830 4,849 -0.08(-1.63%)
Nov 14, 2014 4.850 4.940 4.800 4.910 4,690 -0.09(-1.80%)
Nov 13, 2014 5.010 5.010 4.860 5.000 2,363 -0.03(-0.60%)
Nov 12, 2014 5.050 5.050 4.860 5.030 5,600 +0.08(+1.62%)
Nov 11, 2014 5.010 5.040 4.930 4.950 7,803 -0.01(-0.20%)
Nov 10, 2014 5.000 5.240 4.720 4.960 22,267 +0.06(+1.22%)
Nov 07, 2014 5.000 5.005 4.790 4.900 14,099 -0.19(-3.73%)
Nov 06, 2014 5.000 5.090 4.721 5.090 13,258 +0.09(+1.80%)
Nov 05, 2014 5.300 5.350 5.000 5.000 6,902 -0.35(-6.54%)
Nov 04, 2014 5.420 5.490 5.350 5.350 2,788 -0.06(-1.11%)
Nov 03, 2014 5.370 5.580 5.350 5.410 21,902 -0.09(-1.64%)
Oct 31, 2014 5.400 5.500 5.320 5.500 9,582 +0.03(+0.55%)
Oct 30, 2014 5.590 5.590 5.470 5.470 15,807 -0.13(-2.32%)
Oct 29, 2014 5.750 5.750 5.590 5.600 15,203 -0.09(-1.62%)
Oct 28, 2014 5.820 5.850 5.692 5.692 2,203 -0.18(-3.03%)
Oct 27, 2014 5.590 5.890 5.590 5.870 1,270 +0.28(+5.01%)
Oct 24, 2014 5.770 5.890 5.590 5.590 5,943 -0.28(-4.77%)
Oct 23, 2014 5.680 5.870 5.680 5.870 4,285 +0.17(+2.98%)
Oct 22, 2014 5.694 5.740 5.687 5.700 2,339 +0.00(+0.00%)
Oct 21, 2014 5.749 5.750 5.690 5.700 3,883 +0.02(+0.35%)
Oct 20, 2014 5.740 5.795 5.680 4,990 -0.12(-1.98%)
Oct 17, 2014 5.283 5.810 5.283 5.795 6,584 +0.15(+2.70%)
Oct 16, 2014 5.430 5.740 5.430 5.643 5,331 +0.24(+4.49%)
Oct 15, 2014 5.500 5.860 5.300 5.400 7,438 -0.19(-3.40%)
Oct 14, 2014 5.490 5.920 5.490 5.590 2,778 +0.06(+1.08%)
Oct 13, 2014 5.980 5.450 5.530 8,022 -0.01(-0.18%)
Oct 10, 2014 5.570 5.940 5.300 5.540 46,550 -0.08(-1.42%)
Oct 09, 2014 5.570 5.790 5.570 5.620 5,016 +0.03(+0.53%)
Oct 08, 2014 5.570 5.720 5.570 5.590 22,715 +0.02(+0.36%)
Oct 07, 2014 5.600 5.660 5.550 5.570 5,486 -0.07(-1.24%)
Oct 06, 2014 5.950 6.080 5.620 5.640 10,073 -0.40(-6.62%)
Oct 03, 2014 5.960 6.100 5.960 6.040 1,077 +0.05(+0.83%)
Oct 02, 2014 5.980 6.000 5.960 5.990 2,190 +0.02(+0.34%)
Oct 01, 2014 5.980 6.100 5.970 5.970 4,804 +0.01(+0.17%)
Sep 30, 2014 6.020 6.100 5.960 5.960 6,394 -0.11(-1.81%)
Sep 29, 2014 5.960 6.130 5.960 6.070 2,000 +0.00(+0.00%)
Sep 26, 2014 6.000 6.080 5.951 6.070 4,000 +0.07(+1.17%)
Sep 25, 2014 6.010 6.036 5.820 6.000 25,593 -0.01(-0.17%)
Sep 24, 2014 6.060 6.140 5.950 6.010 20,104 -0.09(-1.48%)
Sep 23, 2014 6.010 6.100 6.010 6.100 9,066 +0.08(+1.33%)
Sep 22, 2014 6.110 6.180 6.010 6.020 3,710 +0.01(+0.17%)
Sep 19, 2014 6.260 6.280 6.010 6.010 11,608 -0.17(-2.75%)
Sep 18, 2014 6.430 6.430 6.100 6.180 30,617 -0.04(-0.64%)
Sep 17, 2014 6.180 6.250 6.110 6.220 5,794 +0.03(+0.48%)
Sep 16, 2014 6.109 6.200 6.096 6.190 6,760 +0.02(+0.32%)
Sep 15, 2014 6.230 6.230 6.060 6.170 7,618 -0.05(-0.80%)
Sep 12, 2014 6.070 6.220 6.050 6.220 9,434 +0.14(+2.30%)
Sep 11, 2014 6.080 6.120 6.080 6.080 5,675 -0.08(-1.30%)
Sep 10, 2014 6.220 6.040 6.160 1,147 +0.12(+1.99%)
Sep 09, 2014 6.250 6.250 6.020 6.040 14,419 -0.14(-2.27%)
Sep 08, 2014 6.180 6.180 6.020 6.180 3,109 +0.04(+0.65%)
Sep 05, 2014 6.188 6.188 6.030 6.140 4,029 +0.05(+0.82%)
Sep 04, 2014 6.270 6.270 6.020 6.090 5,580 -0.07(-1.14%)
Sep 03, 2014 6.250 6.250 6.010 6.160 17,625 +0.12(+1.99%)
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