Industrial Services of America, Inc. Historical Stock Prices

IDSA 
$6.04
*  
0.03
0.49%
Get IDSA Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading IDSA now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
06/20/2014 5.26 5.43 5.26 5.27 6,247
06/19/2014 5.48 5.48 5.26 5.32 11,069
06/18/2014 5.65 5.999 5.56 5.62 23,002
06/17/2014 5.09 6.19 5.03 5.8898 69,418
06/16/2014 4.72 5.0899 4.65 5.08 35,775
06/13/2014 4.92 4.92 4.78 4.91 1,087
06/12/2014 4.87 4.92 4.87 4.92 4,306
06/11/2014 4.8 4.89 4.781 4.781 3,478
06/10/2014 4.9 4.9 4.9 4.9 290
06/09/2014 4.94 4.95 4.77 4.9 6,089
06/06/2014 4.89 4.95 4.81 4.91 9,002
06/05/2014 4.85 4.85 4.85 4.85 500
06/04/2014 4.63 4.86 4.6205 4.86 6,691
06/03/2014 4.72 4.8 4.59 4.8 1,301
06/02/2014 4.55 4.78 4.55 4.73 7,169
05/30/2014 4.6 4.8 4.55 4.75 15,871
05/29/2014 4.72 4.8 4.39 4.55 43,318
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?