Industrial Services of America (NQ: IDSA)
3.930 USD  -0.040 (-1.01%)
Official Closing Price  /  Updated: 7:40 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 3.970 4.150 3.830 3.930 3,877 -0.04(-1.01%)
Jun 29, 2015 3.770 3.970 3.760 3.970 4,349 +0.20(+5.31%)
Jun 26, 2015 3.770 3.770 3.770 3.770 1,921 -0.30(-7.37%)
Jun 25, 2015 3.956 4.070 3.956 4.070 385 +0.02(+0.49%)
Jun 24, 2015 3.742 4.079 3.742 4.050 1,798 +0.04(+1.00%)
Jun 23, 2015 3.900 4.080 3.900 4.010 6,053 -0.07(-1.72%)
Jun 22, 2015 3.920 4.100 3.860 4.080 5,121 +0.23(+5.97%)
Jun 19, 2015 3.920 4.050 3.850 3.850 10,331 -0.17(-4.23%)
Jun 18, 2015 3.966 4.150 3.966 4.020 5,702 +0.09(+2.29%)
Jun 17, 2015 3.990 4.100 3.871 3.930 14,647 -0.07(-1.75%)
Jun 16, 2015 3.850 4.000 3.850 4.000 2,868 +0.01(+0.25%)
Jun 15, 2015 3.850 4.000 3.850 3.990 3,670 -0.01(-0.25%)
Jun 12, 2015 3.810 4.000 3.700 4.000 6,984 +0.14(+3.63%)
Jun 11, 2015 4.000 4.000 3.850 3.860 4,164 -0.13(-3.26%)
Jun 10, 2015 3.990 3.750 3.990 19,377 +0.19(+5.00%)
Jun 09, 2015 3.760 3.800 3.760 3.800 949 +0.00(+0.00%)
Jun 08, 2015 3.795 3.800 3.757 3.800 2,321 +0.00(+0.00%)
Jun 05, 2015 3.750 3.800 3.734 3.800 20,059 +0.08(+2.18%)
Jun 04, 2015 3.719 3.719 3.719 3.719 425 +0.03(+0.79%)
Jun 03, 2015 3.720 3.720 3.666 3.690 2,225 -0.00(-0.08%)
Jun 02, 2015 3.670 3.720 3.600 3.693 3,433 -0.03(-0.73%)
Jun 01, 2015 3.717 3.720 3.717 3.720 584 +0.05(+1.31%)
May 29, 2015 3.640 3.672 3.640 3.672 1,532 +0.00(+0.13%)
May 28, 2015 3.600 3.667 3.600 3.667 2,096 -0.00(-0.08%)
May 26, 2015 3.670 3.670 3.670 0 -0.07(-1.87%)
May 22, 2015 3.740 3.740 3.740 0 +0.07(+1.91%)
May 21, 2015 3.670 3.670 3.670 3.670 200 +0.14(+3.97%)
May 20, 2015 3.801 3.869 3.530 3.530 4,639 -0.26(-6.86%)
May 19, 2015 3.717 3.790 3.628 3.790 2,317 +0.09(+2.43%)
May 18, 2015 3.700 3.879 3.530 3.700 6,454 -0.09(-2.37%)
May 15, 2015 3.620 3.911 3.540 3.790 3,197 +0.22(+6.16%)
May 14, 2015 3.750 3.800 3.570 3.570 15,298 -0.25(-6.54%)
May 13, 2015 3.900 3.970 3.570 3.820 43,391 -0.13(-3.34%)
May 12, 2015 3.952 3.952 3.952 3.952 329 -0.08(-1.94%)
May 11, 2015 3.980 4.030 3.980 4.030 1,722 +0.20(+5.22%)
May 08, 2015 3.847 4.040 3.820 3.830 4,145 -0.22(-5.38%)
May 06, 2015 4.048 4.048 4.048 11 +0.05(+1.20%)
May 05, 2015 3.920 4.219 3.920 4.000 4,111 +0.00(+0.00%)
May 04, 2015 3.860 4.000 3.860 4.000 11,429 +0.18(+4.71%)
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