Industrial Services of America (NQ: IDSA)
4.790 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 4.620 4.860 4.620 4.790 1,775 -0.02(-0.42%)
Apr 22, 2014 4.900 4.900 4.660 4.810 5,776 -0.08(-1.64%)
Apr 21, 2014 4.670 4.900 4.650 4.890 14,958 +0.29(+6.30%)
Apr 17, 2014 4.600 4.600 4.600 0 +0.05(+1.10%)
Apr 16, 2014 4.550 4.730 4.500 4.550 9,661 -0.01(-0.22%)
Apr 15, 2014 4.530 4.570 4.500 4.560 14,608 +0.01(+0.22%)
Apr 14, 2014 4.560 4.630 4.450 4.550 17,720 -0.12(-2.57%)
Apr 11, 2014 4.776 4.779 4.410 4.670 4,709 +0.06(+1.30%)
Apr 10, 2014 4.537 4.770 4.450 4.610 3,615 +0.06(+1.32%)
Apr 09, 2014 4.440 4.740 4.440 4.550 8,356 +0.08(+1.79%)
Apr 08, 2014 4.350 4.580 4.350 4.470 5,515 +0.18(+4.20%)
Apr 07, 2014 4.510 4.540 4.270 4.290 31,183 -0.29(-6.33%)
Apr 04, 2014 4.740 4.779 4.580 4.580 8,955 -0.16(-3.38%)
Apr 03, 2014 4.720 4.760 4.620 4.740 12,602 -0.09(-1.86%)
Apr 02, 2014 4.720 4.940 4.450 4.830 8,009 +0.07(+1.47%)
Apr 01, 2014 5.200 5.350 4.460 4.760 49,408 -0.37(-7.21%)
Mar 31, 2014 4.980 5.340 4.771 5.130 40,930 +0.24(+4.91%)
Mar 28, 2014 4.640 4.890 4.640 4.890 34,358 +0.30(+6.54%)
Mar 27, 2014 4.520 4.590 4.450 4.590 6,375 +0.13(+2.91%)
Mar 26, 2014 4.640 4.640 4.410 4.460 12,993 -0.19(-4.11%)
Mar 25, 2014 4.720 4.750 4.650 4.651 2,456 -0.09(-1.88%)
Mar 24, 2014 4.600 4.750 4.600 4.740 18,400 +0.33(+7.48%)
Mar 21, 2014 4.670 4.740 4.410 4.410 15,028 -0.32(-6.77%)
Mar 20, 2014 4.610 4.730 4.600 4.730 6,611 +0.12(+2.60%)
Mar 19, 2014 4.650 4.680 4.470 4.610 4,800 +0.02(+0.44%)
Mar 18, 2014 4.560 4.666 4.510 4.590 11,293 +0.04(+0.88%)
Mar 17, 2014 4.509 4.626 4.500 4.550 7,234 +0.12(+2.71%)
Mar 14, 2014 4.590 4.640 4.400 4.430 11,560 -0.22(-4.73%)
Mar 13, 2014 4.510 4.680 4.510 4.650 19,626 +0.07(+1.53%)
Mar 12, 2014 4.500 4.740 4.500 4.580 11,099 -0.01(-0.22%)
Mar 11, 2014 4.500 4.620 4.500 4.590 18,413 +0.06(+1.32%)
Mar 10, 2014 4.630 4.700 4.500 4.530 28,367 -0.10(-2.12%)
Mar 07, 2014 4.230 4.900 4.200 4.628 89,359 +0.47(+11.25%)
Mar 06, 2014 3.970 4.200 3.907 4.160 34,330 +0.33(+8.62%)
Mar 05, 2014 3.940 4.000 3.830 3.830 39,175 -0.05(-1.29%)
Mar 04, 2014 3.960 3.960 3.850 3.880 20,363 -0.06(-1.52%)
Mar 03, 2014 3.650 3.940 3.650 3.940 30,073 +0.31(+8.54%)
Feb 28, 2014 3.535 3.630 3.410 3.630 11,657 +0.18(+5.17%)
Feb 27, 2014 3.410 3.530 3.410 3.451 8,313 -0.01(-0.25%)
Feb 26, 2014 3.510 3.530 3.361 3.460 9,590 +0.00(+0.00%)
Feb 25, 2014 3.510 3.570 3.343 3.460 17,295 -0.12(-3.35%)
Feb 24, 2014 3.470 3.600 3.390 3.580 27,841 +0.19(+5.60%)
Feb 21, 2014 3.060 3.460 3.060 3.390 20,330 +0.32(+10.57%)
Feb 20, 2014 3.090 3.090 3.065 3.066 5,132 -0.03(-1.10%)
Feb 19, 2014 2.974 3.100 2.960 3.100 22,274 +0.10(+3.33%)
Feb 18, 2014 2.940 3.010 2.920 3.000 3,288 +0.05(+1.69%)
Feb 14, 2014 2.950 2.950 2.950 0 -0.05(-1.64%)
Feb 13, 2014 2.890 3.030 2.890 2.999 17,437 +0.10(+3.42%)
Feb 12, 2014 2.910 3.000 2.890 2.900 8,309 +0.01(+0.35%)
Feb 11, 2014 3.000 3.000 2.830 2.890 10,143 -0.08(-2.69%)
Feb 10, 2014 2.960 3.050 2.900 2.970 8,663 +0.06(+2.17%)
Feb 07, 2014 2.900 3.050 2.880 2.907 16,427 +0.01(+0.24%)
Feb 06, 2014 2.954 2.990 2.810 2.900 4,046 -0.07(-2.36%)
Feb 05, 2014 3.000 3.000 2.810 2.970 7,577 +0.02(+0.68%)
Feb 04, 2014 3.060 3.070 2.880 2.950 15,823 -0.01(-0.34%)
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