IESC

Integrated Electrical Services, Inc. Historical Stock Prices

$6.72
*  
0.01
0.15%
Get IESC Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading IESC now
Exchange: NASDAQ
Industry: Capital Goods
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.77  6.78  6.50  6.72 8,082
07/30/2015 6.78 6.78 6.5 6.72 8,082
07/29/2015 6.32 6.7899 6.32 6.71 5,704
07/28/2015 6.7 6.94 6.57 6.6 11,244
07/27/2015 6.8 6.9099 6.42 6.7 28,775
07/24/2015 6.91 7 6.91 6.94 3,356
07/23/2015 6.96 6.96 6.91 6.91 726
07/22/2015 6.83 7.02 6.81 6.96 2,766
07/21/2015 7 7.05 7 7 5,615
07/20/2015 6.96 6.99 6.95 6.96 3,825
07/17/2015 6.99 7 6.99 7 2,094
07/16/2015 7.346 7.36 7.01 7.01 4,625
07/15/2015 6.98 7.11 6.97 7.1 15,187
07/14/2015 7 7.1 6.99 7.01 8,237
07/13/2015 7.3 7.3 7.05 7.05 10,011
07/10/2015 7.15 7.3872 7.15 7.23 1,260
07/09/2015 7.4999 7.4999 7.13 7.13 1,449
07/08/2015 7.28 7.28 7.28 7.28 506
07/07/2015 7.32 7.4166 7.25 7.35 4,564
07/06/2015 7.13 7.52 7.11 7.26 5,252
07/02/2015 7.25 7.25 7.12 7.14 640
07/01/2015 7.13 7.3 7.13 7.22 1,672
06/30/2015 7.07 7.16 7.07 7.1 8,837
06/29/2015 7.06 7.2275 6.83 6.89 12,431
06/26/2015 7.1 7.19 7.03 7.12 29,301
06/25/2015 7.4 7.4 7.01 7.13 7,035
06/24/2015 7.22 7.34 7.1 7.11 15,632
06/23/2015 7.25 7.44 7.12 7.37 27,968
06/22/2015 7.34 7.55 7.1 7.35 29,608
06/19/2015 7.28 7.81 7.28 7.81 7,459
06/18/2015 7.04 7.84 7.04 7.84 6,349
06/17/2015 7.01 7.2 6.98 7.01 14,374
06/16/2015 7.17 7.3499 6.99 7.05 8,692
06/15/2015 7.19 7.31 7.001 7.28 41,175
06/12/2015 7.34 7.57 7.34 7.34 991
06/11/2015 7.35 7.55 7.35 7.35 3,308
06/10/2015 7.46 7.81 7.32 7.36 24,489
06/09/2015 7.45 7.83 7.45 7.46 5,012
06/08/2015 7.2 7.75 7.2 7.45 4,683
06/05/2015 7.62 7.62 7.415 7.49 7,250
06/04/2015 7.45 7.62 7.45 7.45 5,632
06/03/2015 7.72 7.72 7.35 7.465 20,343
06/02/2015 7.88 7.88 7.53 7.625 4,732
06/01/2015 7.81 8.08 7.77 7.79 9,790
05/29/2015 7.81 7.96 7.69 7.81 17,019
05/28/2015 7.77 7.77 7.26 7.68 16,261
05/27/2015 7.934 7.98 7.52 7.53 6,765
05/26/2015 7.54 7.76 7.52 7.52 4,182
05/22/2015 7.74 7.74 7.51 7.65 14,189
05/21/2015 7.81 8.0299 7.81 7.87 12,209
05/20/2015 7.791 7.84 7.53 7.6 5,826
05/19/2015 7.95 8.13 7.77 7.85 81,805
05/18/2015 8.12 8.1699 7.99 7.995 27,079
05/15/2015 8.19 8.24 7.95 8 5,450
05/14/2015 8.18 8.2299 8 8.03 17,634
05/13/2015 8.03 8.1399 8.0007 8.1 12,145
05/12/2015 8.1 8.1 7.95 7.95 21,405
05/11/2015 8.25 8.26 8.1 8.125 18,499
05/08/2015 8.49 8.49 7.9 8.14 24,208
05/07/2015 8.51 8.55 8.225 8.54 10,576
05/06/2015 8.54 8.58 8.44 8.54 5,035
05/05/2015 8.56 8.59 8.54 8.54 6,674
05/04/2015 8.55 8.67 8.515 8.595 13,535
05/01/2015 8.31 8.62 8.31 8.46 6,992
04/30/2015 8.55 8.56 8.2 8.21 62,620
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?