ISCA

Historical Stock Prices

$30.13
*  
0.155
0.52%
Get ISCA Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

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

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
04/30/2014 31.37 31.63 31.01 31.44 105,310
04/29/2014 31.58 31.81 31.28 31.43 102,822
04/28/2014 31.47 31.67 30.74 31.43 116,597
04/25/2014 31.79 32.01 31.17 31.35 133,827
04/24/2014 31.85 32.11 31.52 31.99 141,718
04/23/2014 32.13 32.23 31.75 31.78 119,848
04/22/2014 32.04 32.49 31.98 32.18 138,750
04/21/2014 32.52 32.53 31.7625 31.99 166,187
04/17/2014 31.83 32.57 31.79 32.4 76,724
04/16/2014 32.05 32.05 31.61 31.88 76,117
04/15/2014 31.75 31.96 31.03 31.9 112,197
04/14/2014 32.22 32.22 31.42 31.73 122,868
04/11/2014 31.85 32.31 31.69 32 156,721
04/10/2014 32.78 32.89 31.76 32.11 172,562
04/09/2014 32.5 32.9 32.15 32.81 69,614
04/08/2014 32.48 33.28 32.1501 32.42 217,665
04/07/2014 33.03 33.21 32.22 32.39 244,478
04/04/2014 34.07 34.09 32.94 33.04 95,106
04/03/2014 34.96 34.96 33.59 33.78 126,182
04/02/2014 34.44 34.82 34.05 34.82 96,444
04/01/2014 34.05 34.48 33.81 34.31 120,743
03/31/2014 33.26 34.09 33.26 33.99 118,048
03/28/2014 33 33.65 32.71 33.02 73,762
03/27/2014 33.01 33.22 32.65 33 115,487
03/26/2014 33.43 33.43 32.72 32.97 172,300
03/25/2014 33.61 33.82 32.92 33.26 87,752
03/24/2014 33.71 33.74 32.96 33.38 85,064
03/21/2014 33.83 34.24 33.68 33.76 186,879
03/20/2014 33.3 33.85 33.21 33.58 67,889
03/19/2014 33.39 33.53 33.0975 33.28 62,491
03/18/2014 33.26 33.51 33.09 33.42 88,845
03/17/2014 33.3 33.5 33.07 33.14 43,749
03/14/2014 32.93 33.63 32.93 33.18 147,097
03/13/2014 33.66 33.674 32.8 33.03 94,267
03/12/2014 33.44 33.7 33.12 33.48 75,796
03/11/2014 34.07 34.2 33.39 33.58 81,746
03/10/2014 33.91 34.24 33.71 33.97 99,572
03/07/2014 34.24 34.25 33.81 34.01 88,043
03/06/2014 33.91 34.05 33.66 33.99 59,942
03/05/2014 34 34 33.46 33.74 74,248
03/04/2014 33.69 34.42 32.935 33.98 206,435
03/03/2014 33.38 33.77 32.9291 33.17 177,780
02/28/2014 33.79 34.57 33.65 33.73 182,177
02/27/2014 32.6 33.74 32.6 33.71 160,626
02/26/2014 32.43 32.92 32.12 32.68 185,212
02/25/2014 33.04 33.05 32.2 32.32 101,965
02/24/2014 32.76 33.2 32.725 32.98 92,213
02/21/2014 32.61 32.72 32.25 32.66 101,265
02/20/2014 32.29 32.49 32.08 32.44 89,002
02/19/2014 32.79 32.86 32.12 32.14 80,792
02/18/2014 32.39 33.05 32.177 32.87 91,408
02/14/2014 31.97 32.46 31.66 32.42 61,520
02/13/2014 31.67 32.02 31.561 31.97 121,143
02/12/2014 32.28 32.63 31.772 31.94 87,285
02/11/2014 32.14 33.16 31.52 32.32 94,674
02/10/2014 31.82 32.21 31.45 32.1 100,588
02/07/2014 32.35 32.47 31.7 31.89 105,700
02/06/2014 31.97 32.64 30.0201 32.17 104,385
02/05/2014 32.05 32.48 31.36 31.87 138,630
02/04/2014 32.75 33.3999 31.1501 32.15 168,001
02/03/2014 33.48 33.76 32.39 32.62 413,256
01/31/2014 32.3 33.59 31.98 33.57 240,312
01/30/2014 33.97 33.97 32.83 32.87 207,011
01/29/2014 34.2 34.68 33.19 33.59 211,410
01/28/2014 35.33 35.39 33.96 34.41 258,270
01/27/2014 36.05 36.85 35.05 35.19 149,124
01/24/2014 37.3 37.53 35.78 35.88 415,674
01/23/2014 37.73 38.01 37.38 37.8 189,465
01/22/2014 37.43 37.98 37.29 37.88 121,073
01/21/2014 37 37.35 36.85 37.29 223,053
01/17/2014 36.62 36.99 36.61 36.94 284,217
01/16/2014 35.5 37.01 35.12 36.72 217,656
01/15/2014 35.26 35.71 35.195 35.54 93,478
01/14/2014 34.73 35.19 34.45 35.15 60,517
01/13/2014 34.76 35.41 34.305 34.58 84,521
01/10/2014 34.52 34.91 34.4436 34.9 90,742
01/09/2014 35.02 35.132 34.22 34.39 106,274
01/08/2014 34.68 34.91 34.43 34.87 106,608
01/07/2014 34.91 34.95 34.57 34.76 68,984
01/06/2014 35.19 35.44 34.72 34.75 71,812
01/03/2014 34.88 35.21 34.76 35.12 38,502
01/02/2014 35.28 35.45 34.78 34.81 51,683
12/31/2013 35.29 35.72 35.1 35.45 74,142
12/30/2013 35.72 35.72 35.15 35.32 57,623
12/27/2013 35.85 35.85 35.47 35.76 46,999
12/26/2013 35.59 35.84 35.46 35.73 63,168
12/24/2013 35.18 35.57 35.14 35.47 61,164
12/23/2013 34.61 35.55 34.37 35.21 143,764
12/20/2013 33.88 34.6 33.72 34.47 268,886
12/19/2013 34.19 34.46 33.66 33.72 55,903
12/18/2013 33.56 34.47 33.46 34.45 76,233
12/17/2013 33.55 33.63 33.23 33.58 48,683
12/16/2013 33.26 33.78 33.25 33.65 55,312
12/13/2013 33.3 33.38 32.91 33.16 110,702
12/12/2013 33.15 33.338 33.0201 33.16 87,643
12/11/2013 33.47 33.7 33.03 33.17 130,074
12/10/2013 33.95 34.33 33.44 33.49 98,526
12/09/2013 33.93 34.19 33.71 34.06 78,844
12/06/2013 33.87 34.64 33.71 33.9 49,411
12/05/2013 33.49 33.72 33.2 33.48 87,248
12/04/2013 33.87 34.29 33.26 33.58 42,947
12/03/2013 34.43 34.8 33.86 34.04 88,182
12/02/2013 34.35 35.05 34.3 34.57 80,337
11/29/2013 34.84 34.87 34.27 34.33 32,767
11/27/2013 34.65 34.99 34.41 34.67 73,746
11/26/2013 34.45 34.88 33.59 34.58 119,438
11/25/2013 34.5 34.69 34.08 34.59 101,061
11/22/2013 34.21 34.39 33.89 34.37 55,510
11/21/2013 33.83 34.24 33.605 34.22 66,044
11/20/2013 33.91 34 33.43 33.68 44,154
11/19/2013 33.85 34.15 32.28 33.82 95,978
11/18/2013 34.05 34.31 33.77 33.9 63,827
11/15/2013 33.73 34.09 33.48 34.06 75,355
11/14/2013 33.55 33.81 33.33 33.77 38,017
11/13/2013 33.11 33.54 33.1 33.51 59,297
11/12/2013 33.07 33.46 32.85 33.33 65,735
11/11/2013 32.92 33.35 32.76 33.22 67,978
11/08/2013 32.38 33.27 32.38 32.93 57,836
11/07/2013 32.75 32.85 32.32 32.36 142,469
11/06/2013 32.79 32.79 32.41 32.7 51,503
11/05/2013 32.68 32.84 32.45 32.67 46,424
11/04/2013 32.71 33.11 32.37 32.89 87,016
11/01/2013 32.7 32.8 32.3 32.66 155,609
10/31/2013 33.23 33.23 32.6 32.71 123,356
10/30/2013 33.82 33.82 33.07 33.21 67,674
10/29/2013 34.14 34.14 33.21 33.71 103,263
10/28/2013 33.63 34.3 33.63 34.11 184,841
10/25/2013 33.6 33.73 33.17 33.69 88,133
10/24/2013 33.23 33.6 32.9 33.48 107,986
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?