ISCA

Historical Stock Prices

$36.68
*  
0.32
0.88%
Get ISCA Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ISCA now
Exchange: NASDAQ
Industry: Consumer Services
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: 1 Year, From 01-MAY-2014 TO 01-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.
05/01/2015 36.48 37.04 36.28 36.68 123,596
04/30/2015 36.33 37 36.27 36.36 177,961
04/29/2015 36.68 36.9 36.41 36.53 114,127
04/28/2015 36.52 36.85 36.22 36.83 154,208
04/27/2015 36.71 36.92 36.26 36.55 167,613
04/24/2015 37.07 37.15 36.53 36.55 81,551
04/23/2015 36.7 37.09 36.67 36.95 93,829
04/22/2015 36.83 37.01 36.49 36.74 125,077
04/21/2015 37.2 37.71 36.646 36.72 103,619
04/20/2015 37.25 37.49 36.87 36.95 157,269
04/17/2015 36.33 37.24 36.29 36.92 187,189
04/16/2015 36.64 36.89 36.385 36.51 139,061
04/15/2015 36.21 37.05 35.99 36.65 409,801
04/14/2015 36.02 36.28 35.63 35.98 635,544
04/13/2015 36.24 36.77 35.94 35.98 233,354
04/10/2015 36.37 36.47 36.09 36.19 237,946
04/09/2015 35.89 36.5 35.85 36.14 258,564
04/08/2015 35.37 36.24 35.02 35.97 220,999
04/07/2015 34 35.69 33.56 35.3 247,436
04/06/2015 33.52 33.99 33.13 33.85 161,120
04/02/2015 32.61 33.71 32.42 33.6 164,105
04/01/2015 32.5 32.66 32.01 32.31 97,258
03/31/2015 32.07 32.68 32.005 32.61 82,842
03/30/2015 31.88 32.38 31.88 32.22 68,700
03/27/2015 31.45 31.82 31.45 31.77 73,278
03/26/2015 31.5 31.74 31.34 31.52 71,481
03/25/2015 32.27 32.28 31.59 31.63 75,929
03/24/2015 32.25 32.45 32.08 32.25 49,391
03/23/2015 32.26 32.54 32.17 32.29 63,723
03/20/2015 32.12 32.31 31.96 32.25 209,415
03/19/2015 32.13 32.37 31.82 31.89 60,082
03/18/2015 32.05 32.49 31.86 32.25 108,508
03/17/2015 31.98 32.17 31.53 32.09 149,725
03/16/2015 31.78 32.02 31.58 31.97 123,589
03/13/2015 31.53 31.65 30.84 31.5 99,048
03/12/2015 30.89 31.63 30.89 31.49 145,159
03/11/2015 30.61 30.75 30.25 30.65 140,436
03/10/2015 30.76 30.88 30.32 30.51 64,731
03/09/2015 31.43 31.53 30.91 30.99 79,315
03/06/2015 31.42 32.1 31.26 31.33 160,961
03/05/2015 31.6 31.86 31.2 31.68 99,271
03/04/2015 31.52 31.69 31.19 31.59 124,224
03/03/2015 31.37 31.68 31.31 31.54 121,543
03/02/2015 31.06 31.705 31.06 31.41 63,647
02/27/2015 31.12 31.39 31 31.03 85,324
02/26/2015 31.3 31.33 31.02 31.14 82,331
02/25/2015 31.3 31.39 31.09 31.3 78,606
02/24/2015 31.74 31.92 31.18 31.27 80,160
02/23/2015 31.94 31.94 31.53 31.69 79,356
02/20/2015 31.74 32 31.5 31.98 75,862
02/19/2015 31.53 31.86 31.355 31.66 81,888
02/18/2015 30.97 31.69 30.89 31.55 123,993
02/17/2015 31.16 31.43 30.92 31.06 140,887
02/13/2015 31.13 31.47 30.95 31.08 165,440
02/12/2015 31.21 31.36 30.88 31.05 141,525
02/11/2015 31.58 31.79 30.985 31.05 159,893
02/10/2015 31.71 32.06 31.4 31.6 144,303
02/09/2015 31.7 32.01 31.32 31.41 156,995
02/06/2015 31.66 32.25 31.5625 31.76 200,297
02/05/2015 31.09 31.72 30.94 31.65 380,830
02/04/2015 30.57 31.15 29.91 30.9 221,885
02/03/2015 29.71 30.73 29.28 30.72 161,126
02/02/2015 29.25 29.7 28.86 29.69 147,196
01/30/2015 29.8 31.11 29.06 29.09 190,847
01/29/2015 30.15 30.3 29.41 30.07 186,844
01/28/2015 30.39 31.16 30.06 30.18 160,621
01/27/2015 30.23 30.37 28.54 30.14 256,015
01/26/2015 30.44 30.95 30.11 30.71 125,401
01/23/2015 31.2 31.2 30.43 30.52 57,011
01/22/2015 30.27 31.29 30.08 31.11 124,562
01/21/2015 30.02 30.46 29.79 30.06 76,214
01/20/2015 30.62 31.27 29.94 30.09 63,785
01/16/2015 29.81 30.56 29.78 30.53 77,772
01/15/2015 30.53 30.53 29.87 29.94 100,182
01/14/2015 30.04 30.64 30.03 30.52 71,287
01/13/2015 30.98 31.08 30.01 30.33 126,332
01/12/2015 30.38 30.91 30.29 30.72 95,399
01/09/2015 30.91 30.95 30.25 30.45 90,535
01/08/2015 31 31.43 30.85 30.98 116,515
01/07/2015 30.75 30.94 30.4 30.9 86,666
01/06/2015 31.14 31.42 30.42 30.58 98,675
01/05/2015 31.62 31.94 30.93 31.19 128,207
01/02/2015 31.89 32.08 31.15 31.76 85,485
12/31/2014 32.05 32.34 31.59 31.65 114,479
12/30/2014 32.29 32.65 31.98 32.04 251,760
12/29/2014 31.45 32.64 31.45 32.46 100,993
12/26/2014 31.45 31.9 31.31 31.41 161,608
12/24/2014 31.26 31.52 31.1 31.34 36,467
12/23/2014 31.24 31.795 30.79 31.24 113,376
12/22/2014 30.96 31.23 30.86 31 106,341
12/19/2014 30.99 31.11 30.72 30.99 310,526
12/18/2014 31.24 31.24 30.7 31.03 181,578
12/17/2014 30.15 31.08 30.13 30.8 158,426
12/16/2014 30.39 30.86 30.05 30.14 166,151
12/15/2014 30.62 31.17 30.34 30.45 121,214
12/12/2014 30.52 30.83 30.41 30.56 76,393
12/11/2014 30.53 31.24 30.51 30.85 234,304
12/10/2014 30.19 30.51 30.19 30.45 274,820
12/09/2014 30.35 30.67 29.93 30.24 436,702
12/08/2014 31.21 31.46 30.54 30.67 135,365
12/05/2014 31.25 31.63 31.2 31.3 178,395
12/04/2014 31.34 31.51 31.15 31.25 124,891
12/03/2014 31.41 31.43 31.12 31.29 449,526
12/02/2014 31.24 31.61 31.1 31.355 128,511
12/01/2014 31.25 31.86 31.23 31.24 191,904
11/28/2014 31.56 32.04 31.2 31.28 297,769
11/26/2014 31.79 31.79 31.45 31.49 101,553
11/25/2014 31.8 32.02 31.62 31.74 121,530
11/24/2014 31.98 32.12 31.74 31.8 181,732
11/21/2014 32.57 32.89 31.81 31.86 66,953
11/20/2014 31.79 32.23 31.76 32.14 104,628
11/19/2014 32.32 32.41 31.82 31.91 128,700
11/18/2014 32.02 32.49 31.66 32.405 85,415
11/17/2014 32.25 32.3 31.92 31.95 96,127
11/14/2014 32.5 32.71 32.24 32.3 78,270
11/13/2014 32.87 32.87 32.35 32.48 68,596
11/12/2014 32.33 32.92 32.33 32.86 79,969
11/11/2014 32.54 32.66 32.31 32.49 81,098
11/10/2014 32.38 32.6675 32.22 32.51 70,676
11/07/2014 32.22 32.6525 31.95 32.4 95,572
11/06/2014 31.78 32.33 31.75 32.27 101,412
11/05/2014 31.76 31.94 31.43 31.71 123,350
11/04/2014 31.16 31.58 31.0501 31.5 166,955
11/03/2014 31.42 31.55 31.09 31.27 160,616
10/31/2014 31.91 31.99 31.24 31.33 247,363
10/30/2014 30.95 31.5 30.57 31.4 223,826
10/29/2014 31.05 31.22 30.745 31.04 164,372
10/28/2014 30.24 31.15 30.23 31.1 121,991
10/27/2014 29.96 30.3 29.7 30.18 84,976
10/24/2014 30.02 30.195 29.82 30.13 91,656
10/23/2014 30.02 30.19 29.59 29.975 151,092
10/22/2014 29.89 30.05 29.64 29.68 144,911
10/21/2014 29.8 30.09 29.5 29.87 129,830
10/20/2014 29.15 29.71 29.1392 29.685 157,303
10/17/2014 29.89 29.89 29.25 29.27 154,705
10/16/2014 28.88 29.86 28.09 29.47 407,858
10/15/2014 28.45 29.62 28.21 29.35 228,102
10/14/2014 28.66 29.18 28.66 28.91 222,263
10/13/2014 28.72 29.23 28.31 28.42 171,105
10/10/2014 28.67 29.21 28.64 28.71 211,740
10/09/2014 29.7 29.86 28.77 28.86 215,089
10/08/2014 30.16 30.56 29.68 29.83 313,046
10/07/2014 32 32.71 29.82 30.13 390,714
10/06/2014 32.04 32.43 31.86 31.93 155,666
10/03/2014 32.59 32.71 32.02 32.07 124,903
10/02/2014 31.44 32.33 31.44 32.27 128,035
10/01/2014 31.57 31.58 31.03 31.41 236,970
09/30/2014 31.87 31.96 31.42 31.64 228,769
09/29/2014 31.37 32.06 31.36 31.89 105,056
09/26/2014 31.77 31.89 31.53 31.78 95,654
09/25/2014 31.9 32.02 31.61 31.75 120,537
09/24/2014 31.77 32.16 31.68 32.035 100,971
09/23/2014 31.88 31.92 31.56 31.665 116,820
09/22/2014 32.37 32.37 31.62 31.92 126,452
09/19/2014 33.14 33.14 32.2 32.495 158,065
09/18/2014 33.05 33.47 32.8 33.06 133,940
09/17/2014 32.67 33.19 32.57 33.02 179,154
09/16/2014 32.45 32.83 32.42 32.67 84,289
09/15/2014 32.62 32.82 32.34 32.58 63,020
09/12/2014 33.1 33.1 32.34 32.51 79,336
09/11/2014 32.7 33.16 32.7 33.01 71,987
09/10/2014 32.8 32.98 32.61 32.94 41,417
09/09/2014 32.92 32.92 32.4 32.71 82,041
09/08/2014 32.9 33.23 32.66 33.01 104,564
09/05/2014 32.88 33.07 32.86 33 74,867
09/04/2014 33.07 33.33 32.86 33.01 71,717
09/03/2014 33.57 33.64 32.93 32.99 78,018
09/02/2014 33.67 33.9775 33.42 33.52 171,509
08/29/2014 33.27 33.59 33.13 33.49 83,144
08/28/2014 33.28 33.33 32.98 33.27 75,221
08/27/2014 32.58 33.4 32.075 33.33 176,703
08/26/2014 32.14 32.63 32.14 32.49 79,046
08/25/2014 32.27 32.29 31.91 32.12 73,196
08/22/2014 32.02 32.29 31.96 32.155 91,503
08/21/2014 31.75 32.03 31.29 32.02 77,746
08/20/2014 31.66 31.88 31.51 31.79 100,222
08/19/2014 31.74 31.9 31.6701 31.81 49,506
08/18/2014 31.84 32.07 31.61 31.7 116,160
08/15/2014 31.71 31.71 31.07 31.47 160,788
08/14/2014 31.48 31.6 31.29 31.4 119,751
08/13/2014 31.47 31.605 31.29 31.43 98,360
08/12/2014 31.25 31.415 31.1354 31.34 132,726
08/11/2014 31.4 31.5 31.2 31.34 121,817
08/08/2014 30.51 31.39 30.51 31.19 149,565
08/07/2014 30.53 30.72 30.31 30.56 109,040
08/06/2014 30.18 30.81 30.18 30.39 72,307
08/05/2014 30.05 30.44 29.97 30.31 68,366
08/04/2014 30.07 30.284 29.67 30.2 139,168
08/01/2014 30.28 30.461 29.72 29.91 225,102
07/31/2014 30.82 31.17 30.12 30.32 167,397
07/30/2014 31.43 31.43 30.91 31.17 75,730
07/29/2014 31.5 31.75 30.9 31.17 172,815
07/28/2014 31.45 31.5 31.15 31.41 74,364
07/25/2014 31.42 31.65 31.18 31.36 80,555
07/24/2014 32.12 32.165 31.49 31.67 170,356
07/23/2014 32.01 32.19 31.85 31.98 47,547
07/22/2014 31.98 32.3 31.93 32.05 82,453
07/21/2014 32.26 32.65 31.87 31.9 87,651
07/18/2014 31.67 32.64 31.67 32.48 116,591
07/17/2014 32.08 32.27 31.54 31.73 94,912
07/16/2014 32.73 32.73 31.98 32.24 124,567
07/15/2014 33.08 33.13 32.26 32.55 91,404
07/14/2014 33.35 33.42 32.89 33.04 82,990
07/11/2014 33 33.14 32.7 32.95 64,503
07/10/2014 32.88 33.29 32.59 33.03 73,756
07/09/2014 33.48 33.67 33.27 33.4 67,249
07/08/2014 33.83 33.83 33.18 33.31 130,345
07/07/2014 33.95 34.1 33.5801 33.92 118,299
07/03/2014 34.56 35.32 33.56 34.03 212,559
07/02/2014 33.19 33.69 33.19 33.56 132,537
07/01/2014 33.28 34.16 33.05 33.22 221,254
06/30/2014 33.43 33.46 33.01 33.28 132,302
06/27/2014 32.52 33.5 32.52 33.41 267,584
06/26/2014 33.26 33.26 32.589 32.74 69,180
06/25/2014 32.03 33.2 32.03 33.17 137,093
06/24/2014 32.23 32.89 32.18 32.21 124,049
06/23/2014 32.25 32.46 32.14 32.38 46,284
06/20/2014 32.56 32.58 32.03 32.26 187,459
06/19/2014 32.29 32.445 31.98 32.36 50,248
06/18/2014 32.19 32.285 31.81 32.23 61,205
06/17/2014 31.64 32.65 31.64 32.14 138,530
06/16/2014 31.9 31.96 31.38 31.65 96,944
06/13/2014 31.9 32.33 31.77 31.98 80,192
06/12/2014 32.02 32.07 31.321 31.8 59,465
06/11/2014 32.28 32.6 31.94 32 90,053
06/10/2014 32.26 32.64 32.16 32.43 106,861
06/09/2014 31.81 32.33 31.67 32.33 96,918
06/06/2014 31.54 32.15 31.33 31.75 102,306
06/05/2014 30.68 31.46 30.33 31.37 67,473
06/04/2014 30.42 30.62 30.32 30.53 45,783
06/03/2014 30.71 30.71 30.22 30.53 74,283
06/02/2014 31.16 31.16 30.62 30.77 66,576
05/30/2014 31.3 31.41 30.91 31.09 63,585
05/29/2014 31.36 31.5 31.05 31.21 46,739
05/28/2014 31.32 31.68 30.93 31.25 106,650
05/27/2014 31.57 31.84 31.28 31.54 80,757
05/23/2014 30.8 31.33 30.68 31.22 74,306
05/22/2014 30.6 31.08 30.38 30.79 163,207
05/21/2014 30.57 30.765 30.26 30.6 305,536
05/20/2014 30.69 30.69 30.16 30.51 155,227
05/19/2014 30.36 30.9 30.3 30.69 76,587
05/16/2014 30.32 30.54 30.1275 30.45 122,998
05/15/2014 30.3 30.52 30.035 30.39 110,842
05/14/2014 30.89 30.89 29.901 30.4 167,381
05/13/2014 31.62 31.639 30.89 30.93 176,727
05/12/2014 31.01 32.04 31.01 31.63 111,347
05/09/2014 30.34 31.06 30.2 30.8 96,659
05/08/2014 30.73 31.32 30.49 30.51 93,331
05/07/2014 30.53 30.81 30.17 30.76 104,926
05/06/2014 30.64 31.01 30.33 30.53 148,363
05/05/2014 31.06 31.22 30.58 30.75 121,141
05/02/2014 31.04 31.55 31.04 31.29 102,395
05/01/2014 31.48 31.55 30.71 31.01 156,643
*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?