Industrial Services of America (NQ: IDSA)
6.070 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 6.240 6.240 6.010 6.040 13,118 -0.03(-0.49%)
Aug 29, 2014 6.070 6.070 6.070 0 -0.18(-2.88%)
Aug 28, 2014 6.360 6.360 6.030 6.250 21,138 -0.05(-0.79%)
Aug 27, 2014 6.225 6.450 6.200 6.300 22,625 +0.14(+2.31%)
Aug 26, 2014 6.330 6.480 6.120 6.158 12,631 -0.15(-2.41%)
Aug 25, 2014 6.100 6.479 6.010 6.310 90,432 +0.31(+5.17%)
Aug 22, 2014 6.050 5.900 6.000 8,339 +0.10(+1.69%)
Aug 21, 2014 5.940 6.080 5.900 5.900 4,739 -0.18(-2.96%)
Aug 20, 2014 5.810 6.089 5.801 6.080 9,800 +0.31(+5.30%)
Aug 19, 2014 6.000 6.000 5.760 5.774 11,389 -0.23(-3.77%)
Aug 18, 2014 6.000 6.130 6.000 6.000 6,481 -0.04(-0.66%)
Aug 15, 2014 6.000 6.090 5.970 6.040 10,073 -0.05(-0.82%)
Aug 14, 2014 6.010 6.140 6.000 6.090 22,724 +0.08(+1.33%)
Aug 13, 2014 5.870 6.100 5.870 6.010 5,591 +0.05(+0.84%)
Aug 12, 2014 5.920 5.990 5.750 5.960 1,503 +0.04(+0.68%)
Aug 11, 2014 6.230 6.230 5.240 5.920 27,880 -0.08(-1.33%)
Aug 08, 2014 6.110 6.490 5.970 6.000 5,764 -0.10(-1.64%)
Aug 07, 2014 6.220 6.220 5.900 6.100 6,500 +0.05(+0.83%)
Aug 06, 2014 6.200 6.469 5.980 6.050 12,821 -0.28(-4.42%)
Aug 05, 2014 6.140 6.390 6.081 6.330 4,888 +0.26(+4.27%)
Aug 04, 2014 5.990 6.500 5.650 6.071 34,362 +0.02(+0.35%)
Aug 01, 2014 5.970 6.150 5.850 6.050 9,573 -0.05(-0.82%)
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%)
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