IESC

Integrated Electrical Services, Inc. Historical Stock Prices

$6.49
*  
0.17
2.69%
Get IESC Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.43  6.50  6.43  6.49 14,541
07/30/2014 6.43 6.5 6.43 6.49 14,541
07/29/2014 6.2 6.45 6.2 6.32 21,953
07/28/2014 6.2501 6.45 6.25 6.4395 9,570
07/25/2014 6.43 6.43 6.26 6.27 4,047
07/24/2014 6.45 6.45 6.3 6.36 32,328
07/23/2014 6.33 6.45 6.33 6.45 92,416
07/22/2014 6.45 6.45 6.3422 6.375 4,560
07/21/2014 6.45 6.46 6.35 6.4499 27,129
07/18/2014 6.5 6.5 6.41 6.48 3,080
07/17/2014 6.628 6.628 6.51 6.59 11,382
07/16/2014 6.8 6.95 6.7 6.7799 9,104
07/15/2014 6.86 7.0851 6.76 6.96 22,308
07/14/2014 6.42 6.85 6.42 6.74 10,843
07/11/2014 6.43 6.602 6.3 6.3 5,296
07/10/2014 6.4 6.42 6.34 6.42 1,220
07/09/2014 6.436 6.436 6.28 6.325 1,842
07/08/2014 6.53 6.6699 6.09 6.45 4,644
07/07/2014 6.26 6.59 6.15 6.33 6,664
07/03/2014 6.45 6.6 6.45 6.46 3,748
07/02/2014 6.69 6.69 6.4 6.56 39,325
07/01/2014 6.74 6.888 6.51 6.64 21,001
06/30/2014 6.4 6.9 6.06 6.67 49,270
06/27/2014 6.35 6.35 6.35 6.35 130
06/26/2014 6.185 6.29 6.071 6.29 3,562
06/25/2014 6.02 6.3599 5.97 6.08 9,696
06/24/2014 6.08 6.14 6.01 6.05 5,863
06/23/2014 6.18 6.18 5.826 6.17 8,640
06/20/2014 6.06 6.25 6.06 6.24 1,042
06/19/2014 5.96 6.1479 5.919 6.0795 7,531
06/18/2014 5.99 6.307 5.99 6.25 5,769
06/17/2014 6.02 6.09 5.8801 6.05 5,358
06/16/2014 6.13 6.1495 6.08 6.1495 2,123
06/13/2014 5.88 6.1 5.76 6.09 8,869
06/12/2014 5.95 5.95 5.95 5.95 238
06/11/2014 6 6.01 6 6 3,200
06/10/2014 6.05 6.23 5.91 6.08 10,506
06/09/2014 6.5 6.5 5.89 6 16,264
06/06/2014 6.25 6.58 6.013 6.56 16,344
06/05/2014 6.36 6.36 6.23 6.23 6,156
06/04/2014 6.46 6.605 6.25 6.26 4,272
06/03/2014 6.56 6.74 6.38 6.41 18,354
06/02/2014 6.55 6.87 6.52 6.8495 8,291
05/30/2014 6.5201 6.87 6.5201 6.76 2,935
05/29/2014 6.74 6.867 6.4801 6.84 6,504
05/28/2014 6.767 6.88 6.72 6.8 2,845
05/27/2014 6.8099 6.82 6.8099 6.81 1,255
05/23/2014 6.81 6.81 6.81 6.81 100
05/22/2014 6.77 6.87 6.77 6.86 3,542
05/21/2014 6.909 6.909 6.6 6.87 5,921
05/20/2014 6.8 6.9 6.66 6.85 5,609
05/19/2014 6.49 6.88 6.49 6.85 4,536
05/16/2014 6.16 6.8 6.16 6.8 346
05/15/2014 6.39 6.56 6.1959 6.56 1,456
05/14/2014 6.2764 6.2764 6.2764 6.2764 200
05/13/2014 6.16 6.5 6.06 6.5 1,502
05/12/2014 6.4 6.4 6.15 6.25 8,918
05/09/2014 6.39 6.64 6.31 6.57 5,023
05/08/2014 6.03 6.65 5.92 6.35 10,737
05/07/2014 6.39 6.39 5.95 6.08 14,818
05/06/2014 5.98 5.98 5.85 5.85 818
05/05/2014 6.12 6.499 5.8835 6.07 42,637
05/02/2014 6.19 6.36 6.01 6.18 29,103
05/01/2014 6.28 6.28 6.1 6.13 13,887
04/30/2014 6.3 6.3 6.19 6.21 6,200
04/29/2014 6.3 6.35 6.3 6.35 2,691
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?