IESC

Integrated Electrical Services, Inc. Historical Stock Prices

$8.595
*  
0.135
1.6%
Get IESC Alerts
*Delayed - data as of May 4, 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 04-FEB-2015 TO 04-MAY-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  8.55  8.67  8.515  8.595 13,535
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
04/29/2015 8.69 8.7 8.57 8.67 3,486
04/28/2015 8.74 8.75 8.53 8.73 5,892
04/27/2015 8.78 8.78 8.71 8.74 8,410
04/24/2015 8.79 8.79 8.645 8.79 7,459
04/23/2015 8.8 8.8 8.73 8.78 9,972
04/22/2015 8.64 8.8 8.33 8.78 8,201
04/21/2015 8.7 8.7 8.66 8.69 3,502
04/20/2015 8.65 8.69 8.37 8.69 30,553
04/17/2015 8.6899 8.7 8.5401 8.69 3,555
04/16/2015 8.66 8.7 8.57 8.69 8,346
04/15/2015 8.59 8.7 8.53 8.68 27,473
04/14/2015 8.65 8.7 8.52 8.54 9,429
04/13/2015 8.7 8.7 8.54 8.65 5,412
04/10/2015 8.73 8.73 8.64 8.73 3,573
04/09/2015 8.68 8.73 8.67 8.73 7,567
04/08/2015 8.64 8.68 8.61 8.67 20,226
04/07/2015 8.43 8.67 8.25 8.64 7,475
04/06/2015 8.81 8.81 8.316 8.34 24,504
04/02/2015 8.79 8.9 8.7 8.9 8,665
04/01/2015 8.82 8.87 8.6 8.71 17,731
03/31/2015 8.7 8.8 8.66 8.8 6,060
03/30/2015 8.7 8.7948 8.65 8.7 9,745
03/27/2015 8.5 8.7 8.5 8.7 8,485
03/26/2015 8.3 8.46 8.2501 8.4 19,818
03/25/2015 8.21 8.69 8.21 8.24 38,826
03/24/2015 7.75 8 7.75 7.98 4,335
03/23/2015 7.7 7.83 7.7 7.83 1,032
03/20/2015 7.83 7.83 7.67 7.67 6,899
03/19/2015 7.69 7.8299 7.56 7.75 7,262
03/18/2015 7.79 7.9999 7.74 7.7626 3,499
03/17/2015 7.71 7.93 7.71 7.76 3,761
03/16/2015 7.85 7.88 7.75 7.8 8,427
03/13/2015 7.77 7.9899 7.67 7.94 6,961
03/12/2015 7.79 7.99 7.75 7.81 8,823
03/11/2015 7.79 8 7.79 7.83 2,531
03/10/2015 7.98 7.98 7.75 7.79 15,563
03/09/2015 7.995 8.17 7.98 7.99 7,803
03/06/2015 8.142 8.2 8 8.17 14,067
03/05/2015 8.08 8.14 8.08 8.12 3,449
03/04/2015 7.86 8.08 7.85 8.08 13,612
03/03/2015 7.81 8.18 7.81 8.18 5,783
03/02/2015 8 8.19 7.8 7.98 8,539
02/27/2015 7.99 8.15 7.99 8.01 2,405
02/26/2015 8.1 8.1 8.1 8.1 789
02/25/2015 7.98 8.18 7.98 8.18 6,152
02/24/2015 8.08 8.09 7.76 7.8 5,530
02/23/2015 7.8 8.08 7.8 8.08 7,461
02/20/2015 7.8 8 7.8 7.96 6,683
02/19/2015 7.8 7.99 7.23 7.9 7,384
02/18/2015 7.98 8 7.9 7.99 6,218
02/17/2015 7.84 8.39 7.84 7.9 12,078
02/13/2015 7.77 7.85 7.42 7.84 6,141
02/12/2015 7.85 7.85 7.06 7.83 14,630
02/11/2015 7.61 7.85 7.53 7.61 6,285
02/10/2015 7.71 7.72 7.455 7.69 16,290
02/09/2015 7.85 7.85 7.5001 7.8 7,316
02/06/2015 7.23 7.89 7.2268 7.76 19,147
02/05/2015 7.155 7.26 7.06 7.25 32,825
02/04/2015 7.06 7.0899 6.52 7 12,149
*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?