ISCA

International Speedway Corporation Historical Stock Prices

$34.64
*  
0.16
0.46%
Get ISCA Alerts
*Delayed - data as of Jul. 31, 2015 10:28 ET  -  Find a broker to begin trading ISCA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ISCA Real Time
 
 
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 30-JUL-2014 TO 30-JUL-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.
10:28  34.64  35.66  34.44  34.64 7,424
07/30/2015 34.02 34.83 33.77 34.48 133,965
07/29/2015 34.23 34.46 33.65 34.04 106,475
07/28/2015 33.87 34.28 33.53 34.22 94,482
07/27/2015 34.74 34.74 33.44 33.68 151,494
07/24/2015 35.3 35.47 34.88 34.88 107,581
07/23/2015 35.85 35.85 35.22 35.45 125,391
07/22/2015 35.77 36.06 35.505 35.8 75,405
07/21/2015 35.48 35.96 35.48 35.76 88,666
07/20/2015 35.76 36.04 35.38 35.55 87,884
07/17/2015 36.23 36.5 35.67 35.75 95,027
07/16/2015 36.15 36.34 36.04 36.19 81,117
07/15/2015 35.98 36.25 35.66 36.09 80,050
07/14/2015 35.61 36.1 35.52 36.02 109,770
07/13/2015 35.58 35.69 35.34 35.6 142,157
07/10/2015 35.5 35.85 35.42 35.5 194,793
07/09/2015 35.3 35.65 35.02 35.28 192,778
07/08/2015 34.49 34.92 34.28 34.82 303,431
07/07/2015 34.75 35.12 34.37 34.83 314,689
07/06/2015 34.86 35.545 34.61 34.76 402,058
07/02/2015 35.06 35.28 32.64 34.55 438,118
07/01/2015 37.02 37.7 36.65 36.98 247,485
06/30/2015 37 37 36.51 36.67 169,091
06/29/2015 37.46 37.675 36.64 36.69 145,511
06/26/2015 37.59 37.75 37.43 37.69 316,614
06/25/2015 37.65 37.75 37.42 37.63 72,321
06/24/2015 37.75 37.75 37.35 37.49 74,750
06/23/2015 37.64 37.75 37.42 37.73 96,801
06/22/2015 37.37 37.67 37.18 37.59 120,048
06/19/2015 37.29 37.32 37.15 37.15 172,777
06/18/2015 37.05 37.42 37.044 37.34 163,448
06/17/2015 37.15 37.38 36.85 36.9 80,047
06/16/2015 36.86 37.15 36.78 37 102,603
06/15/2015 36.91 37.0899 36.49 36.97 88,664
06/12/2015 37.42 37.44 36.836 37.21 63,900
06/11/2015 37.19 37.5 37.05 37.48 116,431
06/10/2015 36.7 37.21 36.7 37.15 162,525
06/09/2015 36.48 36.61 36.29 36.5 143,169
06/08/2015 36.77 36.98 36.43 36.5 174,891
06/05/2015 36.81 37 36.57 36.85 134,653
06/04/2015 37.11 37.43 36.67 36.79 83,142
06/03/2015 37.37 38.06 37.27 37.36 171,419
06/02/2015 37.16 37.65 36.8 37.33 165,803
06/01/2015 37.5 37.71 37.13 37.34 122,236
05/29/2015 37.57 37.65 37.1 37.23 117,401
05/28/2015 37.49 38.27 37.37 37.63 62,102
05/27/2015 37.25 37.81 37.07 37.64 131,800
05/26/2015 37.28 37.52 37.05 37.44 97,752
05/22/2015 37.41 37.8 37.13 37.47 115,960
05/21/2015 37.66 37.8 37.27 37.5 107,275
05/20/2015 38.03 38.13 37.64 37.7 52,132
05/19/2015 38 38.0299 37.63 37.95 87,993
05/18/2015 37.24 37.98 37.24 37.78 156,199
05/15/2015 37.5 37.59 36.5 37.43 135,165
05/14/2015 37.08 37.5 36.971 37.49 64,896
05/13/2015 37.09 37.16 36.73 36.99 58,916
05/12/2015 36.92 37.21 36.53 37.02 79,119
05/11/2015 36.72 37.16 36.71 37.02 150,869
05/08/2015 36.92 37.04 36.69 36.86 170,279
05/07/2015 36.56 36.67 36.34 36.62 97,197
05/06/2015 36.56 36.69 36.22 36.63 134,107
05/05/2015 36.29 36.74 36.16 36.42 166,083
05/04/2015 36.8 36.9116 36.4 36.46 107,479
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
*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?