Historical Stock Prices

ISD 
$14.8599
*  
0.0799
0.54%
Get ISD Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ISD now
Exchange: NYSE

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: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
08/28/2015 14.69 14.86 14.65 14.8599 112,134
08/27/2015 14.56 14.8202 14.5401 14.78 212,296
08/26/2015 14.5 14.52 14.41 14.52 125,890
08/25/2015 14.39 14.43 14.3 14.4 159,891
08/24/2015 14.46 14.46 13.53 14.18 375,290
08/21/2015 14.72 14.76 14.62 14.65 180,128
08/20/2015 14.75 14.82 14.68 14.7 159,642
08/19/2015 14.9 14.9 14.77 14.78 110,174
08/18/2015 14.98 15 14.93 14.99 74,209
08/17/2015 15 15 14.9 14.95 154,883
08/14/2015 15.03 15.09 14.99 15.03 114,037
08/13/2015 14.95 15.04 14.95 15.01 83,192
08/12/2015 14.98 15 14.94 14.97 141,271
08/11/2015 15.06 15.1 15 15.03 121,808
08/10/2015 15.1 15.11 15.03 15.08 91,530
08/07/2015 15.08 15.12 15.06 15.08 69,397
08/06/2015 15.22 15.22 15.1 15.14 114,846
08/05/2015 15.22 15.27 15.125 15.23 147,014
08/04/2015 15.25 15.2599 15.16 15.23 118,394
08/03/2015 15.2 15.26 15.14 15.23 163,750
07/31/2015 15.06 15.22 15.02 15.19 169,737
07/30/2015 14.99 15.02 14.95 15.02 88,576
07/29/2015 14.95 15.07 14.9 14.99 117,936
07/28/2015 14.99 15 14.9 14.93 229,151
07/27/2015 15 15.01 14.91 14.93 127,472
07/24/2015 15.16 15.19 15.01 15.01 136,883
07/23/2015 15.17 15.24 15.12 15.14 97,230
07/22/2015 15.21 15.2104 15.15 15.2 190,057
07/21/2015 15.25 15.28 15.14 15.21 224,481
07/20/2015 15.36 15.38 15.24 15.24 236,633
07/17/2015 15.35 15.4 15.27 15.3 134,658
07/16/2015 15.29 15.4 15.26 15.4 189,947
07/15/2015 15.23 15.29 15.22 15.29 124,967
07/14/2015 15.35 15.38 15.32 15.34 154,000
07/13/2015 15.44 15.47 15.32 15.36 184,699
07/10/2015 15.43 15.49 15.42 15.45 78,028
07/09/2015 15.35 15.42 15.35 15.41 155,462
07/08/2015 15.33 15.367 15.27 15.34 78,540
07/07/2015 15.35 15.43 15.32 15.43 98,260
07/06/2015 15.4 15.45 15.37 15.41 85,154
07/02/2015 15.45 15.48 15.41 15.48 92,938
07/01/2015 15.52 15.52 15.39 15.46 120,672
06/30/2015 15.15 15.47 15.14 15.47 415,741
06/29/2015 15.2 15.2 15.06 15.1 244,113
06/26/2015 15.33 15.35 15.26 15.26 198,574
06/25/2015 15.55 15.55 15.31 15.36 145,055
06/24/2015 15.5 15.55 15.44 15.46 159,352
06/23/2015 15.53 15.53 15.45 15.52 145,722
06/22/2015 15.57 15.57 15.51 15.53 100,591
06/19/2015 15.41 15.55 15.3901 15.54 230,177
06/18/2015 15.39 15.47 15.38 15.41 131,177
06/17/2015 15.54 15.54 15.39 15.42 203,488
06/16/2015 15.46 15.63 15.46 15.62 121,396
06/15/2015 15.55 15.5699 15.46 15.47 208,033
06/12/2015 15.63 15.65 15.57 15.59 91,376
06/11/2015 15.64 15.7 15.6 15.65 118,985
06/10/2015 15.71 15.73 15.5832 15.62 282,713
06/09/2015 15.75 15.78 15.67 15.7 163,528
06/08/2015 15.75 15.76 15.72 15.76 95,188
06/05/2015 15.75 15.7647 15.69 15.71 128,307
06/04/2015 15.82 15.87 15.75 15.79 111,159
06/03/2015 15.88 15.93 15.81 15.85 207,642
06/02/2015 15.8 15.93 15.77 15.83 158,498
06/01/2015 15.81 15.83 15.77 15.8 121,690
05/29/2015 15.84 15.85 15.75 15.75 123,261
05/28/2015 15.85 15.8799 15.81 15.81 118,815
*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?