Industrial Services of America, Inc. Historical Stock Prices

IDSA 
$6.05
*  
0.03
0.5%
Get IDSA Alerts
*Delayed - data as of Sep. 23, 2014 13:33 ET  -  Find a broker to begin trading IDSA now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    IDSA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
13:33  6.01  6.06  6.01  6.05 8,722
09/22/2014 6.11 6.18 6.01 6.02 3,710
09/19/2014 6.26 6.28 6.01 6.01 11,608
09/18/2014 6.43 6.43 6.1 6.18 30,617
09/17/2014 6.18 6.25 6.11 6.22 5,794
09/16/2014 6.109 6.2 6.096 6.19 6,760
09/15/2014 6.23 6.23 6.06 6.17 7,618
09/12/2014 6.07 6.22 6.05 6.22 9,434
09/11/2014 6.08 6.12 6.08 6.08 5,675
09/10/2014 6.1 6.22 6.04 6.16 1,147
09/09/2014 6.25 6.25 6.02 6.04 14,419
09/08/2014 6.18 6.18 6.02 6.18 3,109
09/05/2014 6.1884 6.1884 6.03 6.14 4,029
09/04/2014 6.27 6.27 6.02 6.09 5,580
09/03/2014 6.25 6.25 6.01 6.16 17,625
09/02/2014 6.24 6.24 6.01 6.04 13,118
08/29/2014 6.43 6.45 6.04 6.07 18,790
08/28/2014 6.36 6.5 6.03 6.25 21,138
08/27/2014 6.225 6.45 6.2 6.3 22,625
08/26/2014 6.33 6.48 6.12 6.1578 12,631
08/25/2014 6.1 6.479 6.01 6.31 90,432
08/22/2014 5.81 6.05 5.81 6 8,339
08/21/2014 5.94 6.08 5.9 5.9 4,739
08/20/2014 5.81 6.089 5.801 6.08 9,800
08/19/2014 6 6.01 5.76 5.774 11,389
08/18/2014 6 6.13 5.96 6 6,481
08/15/2014 6 6.0899 5.97 6.04 10,073
08/14/2014 6.01 6.14 6 6.09 22,724
08/13/2014 5.87 6.1 5.87 6.01 5,591
08/12/2014 5.92 5.99 5.75 5.96 1,503
08/11/2014 6.23 6.23 5.24 5.92 27,880
08/08/2014 6.11 6.49 5.97 6 5,764
08/07/2014 6.22 6.22 5.9 6.1 6,500
08/06/2014 6.2 6.469 5.98 6.05 12,821
08/05/2014 6.14 6.3899 6.081 6.33 4,888
08/04/2014 5.99 6.4999 5.65 6.071 34,362
08/01/2014 5.97 6.15 5.85 6.05 9,573
07/31/2014 6.3 6.46 6 6.1 6,710
07/30/2014 6.69 6.7499 6.08 6.1 25,503
07/29/2014 6.85 6.98 6.73 6.79 21,311
07/28/2014 6.36 6.99 5.9701 6.7299 50,241
07/25/2014 5.72 6.4 5.72 6.25 45,708
07/24/2014 5.86 5.99 5.6196 5.81 5,040
07/23/2014 5.83 5.91 5.527 5.87 12,006
07/22/2014 5.64 5.74 5.6 5.73 8,966
07/21/2014 5.68 5.68 5.466 5.65 4,546
07/18/2014 5.42 5.679 5.42 5.53 10,397
07/17/2014 5.68 5.68 5.4 5.6 7,657
07/16/2014 5.65 5.76 5.3 5.7 7,306
07/15/2014 5.44 5.91 5.4 5.76 34,720
07/14/2014 5.33 5.45 5.18 5.3 10,035
07/11/2014 5.13 5.32 5.101 5.25 5,155
07/10/2014 5.01 5.19 5.0099 5.19 4,146
07/09/2014 5.06 5.23 4.95 5.01 8,258
07/08/2014 5.22 5.22 4.9501 5.11 1,723
07/07/2014 5.08 5.25 5.07 5.25 4,272
07/03/2014 5.05 5.11 5.01 5.01 1,865
07/02/2014 5 5.12 5 5.1 2,714
07/01/2014 5.12 5.12 5.039 5.039 4,880
06/30/2014 5.12 5.12 4.94 4.957 7,210
06/27/2014 4.981 5.24 4.95 5.14 2,481
06/26/2014 4.997 5.31 4.95 5.03 7,117
06/25/2014 5.08 5.25 4.95 5.15 10,003
06/24/2014 5.3599 5.3599 4.95 5.09 17,674
06/23/2014 5.28 5.44 5.26 5.37 16,029
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?