IIIN

Insteel Industries, Inc. Historical Stock Prices

$23.12
*  
0.32
1.4%
Get IIIN Alerts
*Delayed - data as of Oct. 29, 2014  -  Find a broker to begin trading IIIN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    IIIN Pre-Market
 
 
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-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
16:00  22.85  23.23  22.50  23.12 158,946
10/29/2014 22.85 23.23 22.5 23.12 159,146
10/28/2014 21.5 22.83 21.48 22.8 77,397
10/27/2014 20.95 21.38 20.85 21.34 23,222
10/24/2014 21.05 21.1 20.85 21.08 42,338
10/23/2014 21 21.28 20.8 20.97 82,016
10/22/2014 20.92 21.05 20.71 20.79 54,680
10/21/2014 20.8 21.06 20.38 20.92 40,516
10/20/2014 20.77 21 20.44 20.65 55,043
10/17/2014 21.4 21.4 20.48 20.82 86,512
10/16/2014 19.75 22.01 19.75 21.34 65,719
10/15/2014 19.42 20.28 19.33 20.25 228,785
10/14/2014 19.95 20.18 19.5 19.69 169,686
10/13/2014 19.48 20.32 19.43 19.7 54,322
10/10/2014 19.19 20.14 19.1 19.53 33,772
10/09/2014 19.83 19.83 19.05 19.19 102,098
10/08/2014 19.23 19.93 19.07 19.89 49,978
10/07/2014 19.8 19.85 19.24 19.28 35,603
10/06/2014 19.8 20.1692 19.8 19.89 69,427
10/03/2014 20.26 20.31 19.71 19.82 151,647
10/02/2014 20.48 21.55 19.83 20.01 118,679
10/01/2014 20.59 21.11 20.28 20.54 108,506
09/30/2014 20.68 20.91 20.46 20.56 74,658
09/29/2014 20.66 20.86 20.4 20.63 44,989
09/26/2014 21.02 21.07 20.8425 20.97 38,700
09/25/2014 21.307 21.5 20.97 21 33,878
09/24/2014 21.82 21.98 21.1861 21.5 31,471
09/23/2014 22.689 22.97 21.7225 21.83 52,039
09/22/2014 23.51 23.646 22.86 22.88 23,524
09/19/2014 24 24.13 23.32 23.72 90,222
09/18/2014 23.86 24.05 23.85 23.98 45,949
09/17/2014 23.28 24.05 23.28 23.95 45,691
09/16/2014 23.24 23.42 23.06 23.34 40,876
09/15/2014 23.14 23.62 22.72 23.22 67,269
09/12/2014 23.32 23.342 22.68 23.04 44,093
09/11/2014 23.03 24.25 22.86 23.25 50,931
09/10/2014 22.94 23.23 22.7 23.11 30,111
09/09/2014 24.17 24.18 22.89 23.03 20,987
09/08/2014 23.31 24.1725 23.25 24.04 67,069
09/05/2014 23.39 23.66 23.16 23.26 45,135
09/04/2014 23.96 23.991 23.32 23.5 22,871
09/03/2014 24.11 24.23 23.58 23.71 22,694
09/02/2014 23.5 24 23.35 23.99 23,996
08/29/2014 23.45 23.53 23.22 23.48 25,226
08/28/2014 22.99 23.53 22.99 23.47 33,664
08/27/2014 23.67 23.67 23.24 23.44 27,023
08/26/2014 23.36 23.88 23.3 23.63 36,177
08/25/2014 22.65 23.4299 22.65 23.27 30,266
08/22/2014 22.2 22.85 22.2 22.44 27,492
08/21/2014 22.14 22.24 21.64 22.24 12,417
08/20/2014 22.21 22.24 21.9 22.09 25,157
08/19/2014 22 22.67 21.846 22.21 49,500
08/18/2014 21.55 21.99 21.47 21.98 49,352
08/15/2014 21.18 21.36 20.92 21.24 64,745
08/14/2014 20.67 21.0001 20.58 21 39,307
08/13/2014 20.5 20.68 20.35 20.59 16,246
08/12/2014 20.47 20.6 20.3025 20.5 36,371
08/11/2014 20 20.62 20 20.59 54,908
08/08/2014 19.73 20.06 19.64 20 31,067
08/07/2014 19.7 19.87 19.64 19.76 27,387
08/06/2014 19.03 19.76 19.03 19.62 40,246
08/05/2014 18.91 19.23 18.91 19.1 30,882
08/04/2014 18.71 19.03 18.57 18.95 40,183
08/01/2014 18.41 18.75 18.41 18.6 32,814
07/31/2014 18.55 18.99 18.17 18.35 47,815
07/30/2014 19.13 19.14 18.78 18.83 49,536
07/29/2014 18.98 19.18 18.89 18.92 37,440
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?