Home > Quotes > ISCA > Historical Prices
ISCA

International Speedway Corporation Historical Stock Prices

$33.92
*  
0.11
  negative  
0.32%
Get ISCA Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  33.82  33.92  29.30  33.92 370,199
05/23/2013 33.82 33.92 29.3 33.92 370,199
05/22/2013 34.68 35.23 33.85 34.03 161,220
05/21/2013 34.7 34.8 34.5 34.71 45,200
05/20/2013 34.43 34.8 34.43 34.65 85,689
05/17/2013 34.23 34.66 34.09 34.52 83,100
05/16/2013 34.03 34.36 33.93 34.15 48,724
05/15/2013 34.14 34.2199 33.97 34.05 106,658
05/14/2013 33.97 34.4799 33.94 34.15 117,066
05/13/2013 34.09 34.14 33.91 33.97 26,430
05/10/2013 33.86 34.29 33.75 34.19 79,886
05/09/2013 34 34 33.7 33.83 52,687
05/08/2013 33.89 34.33 33.69 33.98 61,463
05/07/2013 34 34.16 33.85 33.96 73,686
05/06/2013 34 34.02 33.241 33.93 38,685
05/03/2013 33.24 34.3 33.145 34.02 87,964
05/02/2013 32.4 33.01 32.14 32.8 94,633
05/01/2013 32.87 33 32.2 32.23 175,878
04/30/2013 32.57 32.88 32.36 32.87 112,953
04/29/2013 32.52 32.73 32.36 32.6 112,742
04/26/2013 32.83 32.83 32.36 32.5 76,259
04/25/2013 32.63 33.2 32.55 32.97 58,831
04/24/2013 32.64 32.835 32.49 32.5 74,762
04/23/2013 32.64 32.79 32.22 32.71 74,029
04/22/2013 32.61 32.61 31.85 32.43 55,092
04/19/2013 31.83 32.74 31.83 32.46 97,313
04/18/2013 32.64 32.64 31.68 31.83 89,533
04/17/2013 33.2 33.2 32.28 32.53 94,353
04/16/2013 32.53 33.43 32.43 33.34 111,477
04/15/2013 33.2 33.2 32.32 32.35 123,857
04/12/2013 33.32 33.44 33.13 33.37 138,902
04/11/2013 33.5 33.91 33.47 33.53 39,249
04/10/2013 32.79 33.66 32.72 33.6 93,533
04/09/2013 33.18 33.18 32.73 32.81 67,262
04/08/2013 32.93 33.18 32.555 33.17 85,293
04/05/2013 32.53 33.13 32.52 32.84 158,571
04/04/2013 32.3 33.53 30.78 33.05 226,865
04/03/2013 33.01 33.03 32.57 32.79 153,777
04/02/2013 33.15 33.48 32.92 32.99 369,420
04/01/2013 32.26 33.23 31.73 33.08 239,328
03/28/2013 32.73 32.92 32.44 32.68 94,580
03/27/2013 32.04 32.73 31.8 32.66 116,653
03/26/2013 32.22 32.36 32.08 32.3 60,959
03/25/2013 31.99 32.34 31.74 32.01 142,457
03/22/2013 31.82 32.01 31.58 31.96 132,780
03/21/2013 31.29 31.75 31.27 31.53 108,148
03/20/2013 31.67 31.78 31.38 31.53 172,413
03/19/2013 31.49 31.77 31.27 31.46 180,093
03/18/2013 31.62 31.88 31.39 31.4 167,525
03/15/2013 32.32 32.45 31.9101 32.01 209,704
03/14/2013 32.06 32.39 31.93 32.29 56,664
03/13/2013 31.76 32.09 31.74 31.98 109,903
03/12/2013 31.73 31.82 31.64 31.74 62,290
03/11/2013 31.78 31.94 31.64 31.76 61,813
03/08/2013 31.63 32 31.4034 31.88 139,627
03/07/2013 30.84 31.4 30.84 31.39 65,734
03/06/2013 31.04 31.11 30.64 30.88 55,437
03/05/2013 30.47 31.16 30.47 31.04 87,954
03/04/2013 29.99 30.51 29.99 30.45 91,712
03/01/2013 30 30.36 29.81 30.15 165,368
02/28/2013 30.6 31.09 30.12 30.14 237,274
02/27/2013 30.01 30.96 30.01 30.57 81,409
02/26/2013 30.13 30.44 30 30.03 89,964
02/25/2013 30.17 30.4199 29.9475 29.99 144,489
02/22/2013 30.19 30.37 29.95 30.17 76,591
02/21/2013 30.01 30.3499 29.8 30.01 130,703
02/20/2013 30.34 30.59 29.96 30 221,443
02/19/2013 30.08 30.81 30.08 30.39 220,835
02/15/2013 30 30.2 29.77 30 201,358
02/14/2013 29.5 29.915 29.5 29.88 52,654
02/13/2013 29.62 29.63 29.43 29.6 80,954
02/12/2013 29.39 29.63 29.39 29.53 54,142
02/11/2013 29.25 29.4845 29.0001 29.43 99,360
02/08/2013 29.49 29.67 29.18 29.33 350,498
02/07/2013 28.79 29.48 28.79 29.45 159,451
02/06/2013 28.75 28.77 28.52 28.73 72,396
02/05/2013 28.13 28.93 28.13 28.9 143,027
02/04/2013 27.96 28.24 27.86 28.04 102,840
02/01/2013 27.51 28.19 27.51 28.12 126,574
01/31/2013 27.33 27.68 27 27.41 353,714
01/30/2013 27.55 27.59 27.035 27.33 238,947
01/29/2013 27.85 27.85 27.36 27.65 274,734
01/28/2013 26.41 27.96 26.02 27.82 405,460
01/25/2013 27.71 28.14 26.06 26.45 625,196
01/24/2013 28.97 29.4867 28.15 28.28 320,185
01/23/2013 29 29.08 28.85 29 159,118
01/22/2013 28.94 29.15 28.78 29.06 267,369
01/18/2013 28.61 29.08 28.53 28.94 204,231
01/17/2013 28.63 28.71 28.37 28.67 266,958
01/16/2013 28.63 28.75 28.355 28.49 246,790
01/15/2013 28.4 28.83 28.4 28.75 81,970
01/14/2013 28.46 28.76 28.43 28.59 42,802
01/11/2013 28.79 28.79 28.41 28.6 92,620
01/10/2013 28.8 28.86 28.41 28.74 31,936
01/09/2013 28.84 28.9276 28.4801 28.71 79,896
01/08/2013 28.27 28.83 28.25 28.7 147,828
01/07/2013 27.96 28.41 27.82 28.32 75,265
01/04/2013 28.63 28.665 28.08 28.13 70,417
01/03/2013 28.31 28.72 28.1125 28.51 74,524
01/02/2013 28.21 28.4884 28.02 28.24 163,500
12/31/2012 26.87 27.68 26.66 27.6494 94,834
12/28/2012 27.1 27.49 26.92 26.93 66,394
12/27/2012 27.36 27.38 26.93 27.19 112,940
12/26/2012 28 28 27.3 27.39 53,975
12/24/2012 28.04 28.15 27.81 28 31,106
12/21/2012 27.73 28.04 27.4838 28.03 330,756
12/20/2012 27.76 28.07 27.685 27.97 121,769
12/19/2012 27.67 28.09 27.6201 27.8 156,718
12/18/2012 27.08 27.64 26.913 27.62 159,766
12/17/2012 26.27 27.12 26.22 27.12 116,803
12/14/2012 26.27 26.38 26.03 26.19 134,840
12/13/2012 26.2 26.47 26.06 26.26 56,262
12/12/2012 26.8 26.92 26.13 26.2 89,917
12/11/2012 26.68 26.99 26.68 26.76 67,673
12/10/2012 26.05 26.58 26.03 26.56 199,467
12/07/2012 26.58 26.5976 25.96 26.02 96,023
12/06/2012 26.37 26.675 26.32 26.43 75,797
12/05/2012 26.65 26.9 26.39 26.44 86,415
12/04/2012 26.69 26.98 26.2 26.61 41,688
12/03/2012 26.96 27.43 26.45 26.63 78,582
11/30/2012 26.69 26.86 26.43 26.83 110,353
11/29/2012 26.49 26.7 26.47 26.58 68,925
11/28/2012 26.11 26.45 25.8001 26.33 101,308
11/27/2012 26.08 26.35 25.9219 26.25 75,835
11/26/2012 26.07 26.14 25.63 26.13 106,100
11/23/2012 25.92 26.16 24.51 26.1 33,397
11/21/2012 25.64 25.82 25.24 25.81 58,971
11/20/2012 25.48 25.68 25.27 25.51 211,755
11/19/2012 24.95 25.59 24.78 25.57 136,576
11/16/2012 24.48 24.73 24.22 24.7 172,964
11/15/2012 24.5 24.7 24.34 24.56 114,098
11/14/2012 25.07 25.07 24.502 24.54 127,652
11/13/2012 24.96 25.23 24.83 24.99 163,028
11/12/2012 25.08 25.15 24.98 25 131,202
11/09/2012 25.13 25.13 24.96 25.01 151,879
11/08/2012 25.3 25.41 25.15 25.29 194,265
11/07/2012 25.5 25.5 25.16 25.26 168,447
11/06/2012 25.6 25.92 25.37 25.77 157,010
11/05/2012 25.06 25.54 24.95 25.53 123,650
11/02/2012 26.1 26.1 24.99 24.99 219,152
11/01/2012 25.48 25.9699 25.4 25.9368 187,328
10/31/2012 25.57 25.73 25.3 25.5 124,818
10/26/2012 25.75 25.8 25.2 25.49 134,651
10/25/2012 25.94 25.94 25.45 25.75 167,491
10/24/2012 25.56 25.81 25.45 25.74 243,390
10/23/2012 25.35 25.68 25 25.48 269,733
10/22/2012 26.12 26.4 25.3 25.5 262,853
10/19/2012 26.27 26.45 26.12 26.17 396,520
10/18/2012 26.43 26.517 26.23 26.33 381,317
10/17/2012 26.31 26.6 26.27 26.37 195,565
10/16/2012 25.9 26.51 25.78 26.18 235,698
10/15/2012 25.12 25.7 24.89 25.66 647,696
10/12/2012 25.49 25.55 24.89 24.91 242,138
10/11/2012 25.66 25.8 25.24 25.27 215,975
10/10/2012 24.89 25.69 24.82 25.17 428,470
10/09/2012 25.3 25.4579 24.89 24.89 246,030
10/08/2012 25.18 25.58 25.0066 25.35 264,551
10/05/2012 25.67 26.26 24.98 25.31 280,581
10/04/2012 27.14 27.14 24.72 25.51 694,195
10/03/2012 28.42 28.71 28.17 28.45 125,744
10/02/2012 28.17 28.56 28.12 28.34 164,489
10/01/2012 28.56 28.65 27.89 27.94 223,674
09/28/2012 28.47 28.676 28.29 28.37 160,787
09/27/2012 28.61 28.89 28.47 28.64 78,442
09/26/2012 28.58 28.615 28.26 28.47 149,447
09/25/2012 28.86 29.07 28.31 28.5 118,756
09/24/2012 28.62 28.88 28.47 28.7 156,764
09/21/2012 29.3 29.3 28.56 28.66 784,942
09/20/2012 28.65 29.065 28.54 28.88 132,422
09/19/2012 28.9 28.9 28.43 28.82 174,708
09/18/2012 28.83 29.06 28.65 28.87 192,856
09/17/2012 28.46 29 28.46 28.96 212,358
09/14/2012 28.1 28.59 27.95 28.59 238,056
09/13/2012 28.12 28.19 27.89 28.02 579,001
09/12/2012 28.12 28.1384 27.83 28.03 92,247
09/11/2012 28.05 28.33 27.815 28 331,917
09/10/2012 28.33 28.5 28.06 28.07 76,202
09/07/2012 28.18 28.4 27.904 28.31 109,362
09/06/2012 27.49 28.21 27.3014 28.04 203,990
09/05/2012 27.44 27.55 27.12 27.31 174,115
09/04/2012 26.65 27.42 26.6 27.3 179,411
08/31/2012 26.45 26.79 26.45 26.61 185,952
08/30/2012 26.4 26.45 26.2 26.32 50,711
08/29/2012 25.95 26.59 25.92 26.46 217,575
08/28/2012 26.1 26.33 25.82 25.96 288,423
08/27/2012 25.47 26.14 25.41 26.09 220,088
08/24/2012 25.64 25.74 25.36 25.4 66,489
08/23/2012 26.24 26.24 25.66 25.74 52,122
08/22/2012 26.32 26.46 26.16 26.29 111,368
08/21/2012 26.05 26.84 26.05 26.39 106,781
08/20/2012 25.94 26.14 25.81 26.01 199,672
08/17/2012 25.44 25.99 25.39 25.95 78,736
08/16/2012 25.21 25.59 25.0011 25.52 55,325
08/15/2012 24.92 25.286 24.7705 25.25 46,932
08/14/2012 25.38 25.38 24.93 24.98 49,491
08/13/2012 25.1 25.32 24.95 25.28 58,866
08/10/2012 25.1 25.2481 24.916 25.16 74,311
08/09/2012 25.16 25.33 25.08 25.12 140,553
08/08/2012 25.5 25.51 25.28 25.32 57,230
08/07/2012 25.67 25.775 25.51 25.61 83,178
08/06/2012 25.57 25.85 25.36 25.57 67,735
08/03/2012 25.5 26.06 25.3 25.57 100,739
08/02/2012 25.21 25.33 24.99 25.11 115,073
08/01/2012 25.7 25.75 25.25 25.37 193,622
07/31/2012 25.87 26.01 25.62 25.64 100,172
07/30/2012 25.96 26.19 25.83 25.91 134,664
07/27/2012 25.67 26.23 25.55 26.03 100,638
07/26/2012 25.14 25.66 24.96 25.64 153,689
07/25/2012 25.2 25.52 24.72 24.8 85,935
07/24/2012 25.65 25.65 24.81 25.07 127,941
07/23/2012 25.5 25.7 25.05 25.64 155,643
07/20/2012 26.11 26.18 25.74 25.8 116,157
07/19/2012 26.67 26.7 26.23 26.31 56,423
07/18/2012 26.56 26.72 26.4 26.61 83,553
07/17/2012 26.4 26.7 26.04 26.56 65,185
07/16/2012 26.6 26.6 26.1658 26.3 52,821
07/13/2012 26.19 26.75 26.0146 26.59 64,223
07/12/2012 26.42 26.51 25.96 26.18 114,110
07/11/2012 26.65 26.71 26.4 26.6 181,632
07/10/2012 26.76 26.76 26.54 26.64 200,857
07/09/2012 26.66 26.6899 26.37 26.64 196,151
07/06/2012 26.79 26.94 25.675 26.77 207,333
07/05/2012 27.52 28.49 26.61 26.89 418,179
07/03/2012 26.39 26.6096 26.07 26.25 143,894
07/02/2012 26.34 26.63 25.93 26.44 186,026
06/29/2012 26.24 26.475 26.1 26.18 182,380
06/28/2012 25.59 25.77 25.31 25.76 92,954
06/27/2012 25.61 25.85 25.45 25.79 62,819
06/26/2012 25.97 26.055 25.5 25.54 235,945
06/25/2012 25.75 25.93 25.58 25.85 134,143
06/22/2012 25.94 26.08 25.79 26.06 295,711
06/21/2012 26.11 26.11 25.9 25.98 176,385
06/20/2012 26.1 26.19 25.93 26 187,816
06/19/2012 25.42 26.11 25.04 26.02 179,342
06/18/2012 24.72 25.4 24.6405 25.34 150,934
06/15/2012 24.55 25.07 24.55 24.81 225,214
06/14/2012 24.03 24.55 24.03 24.47 100,649
06/13/2012 24.3 24.42 23.84 23.92 122,936
06/12/2012 24.24 24.5 24 24.28 117,476
06/11/2012 24.83 24.83 24.1 24.11 178,327
06/08/2012 24.5 24.65 23.94 24.57 176,362
06/07/2012 24.23 24.51 23.65 23.71 164,645
06/06/2012 23.83 24.22 23.8 23.91 113,796
06/05/2012 23.7 23.84 23.58 23.62 97,912
06/04/2012 23.84 24 23.67 23.78 179,648
06/01/2012 23.53 23.9 23.53 23.69 265,068
05/31/2012 23.9 24.24 23.76 24.04 173,529
05/30/2012 23.76 23.95 23.66 23.87 171,522
05/29/2012 23.45 24.01 23.4 23.99 143,422
05/25/2012 23.45 23.5 23.23 23.45 130,912
05/24/2012 23.56 23.6 23.18 23.4 81,189
05/23/2012 23.55 23.85 23.38 23.6 139,935
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.