Historical Stock Prices

ISG 
$26.09
*  
unch
unch
Get ISG Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ISG now
Exchange:NYSE
Industry: Finance
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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 26.01 26.12 25.971 26.09 14,345
09/22/2016 26.14 26.15 26.04 26.09 23,179
09/21/2016 25.88 26.15 25.88 26.12 53,575
09/20/2016 25.97 25.97 25.87 25.87 25,283
09/19/2016 25.98 26.07 25.935 26.02 12,095
09/16/2016 25.92 25.95 25.85 25.85 29,898
09/15/2016 25.82 25.95 25.78 25.95 10,088
09/14/2016 25.8 25.81 25.74 25.81 21,125
09/13/2016 25.73 25.825 25.7 25.75 38,590
09/12/2016 25.71 25.82 25.7 25.79 54,345
09/09/2016 25.8 25.87 25.68 25.75 70,218
09/08/2016 25.88 25.93 25.82 25.85 28,757
09/07/2016 25.92 25.98 25.85 25.85 35,707
09/06/2016 25.94 25.99 25.87 25.98 25,768
09/02/2016 25.81 25.9485 25.81 25.94 15,829
09/01/2016 25.85 25.9 25.82 25.82 28,020
08/31/2016 25.88 25.91 25.79 25.79 35,325
08/30/2016 25.77 25.9 25.77 25.8808 13,510
08/29/2016 25.78 25.83 25.76 25.82 11,375
08/26/2016 25.8 25.83 25.75 25.83 21,312
08/25/2016 25.83 25.83 25.75 25.79 82,743
08/24/2016 25.76 25.83 25.7 25.8 25,057
08/23/2016 25.83 25.83 25.7 25.7 31,827
08/22/2016 25.72 25.79 25.72 25.72 57,132
08/19/2016 25.76 25.85 25.74 25.77 32,512
08/18/2016 25.77 25.82 25.75 25.79 25,379
08/17/2016 25.79 25.9 25.73 25.83 62,391
08/16/2016 25.75 25.78 25.69 25.78 20,322
08/15/2016 25.88 25.88 25.75 25.79 27,151
08/12/2016 25.76 25.88 25.76 25.88 18,463
08/11/2016 25.904 25.94 25.85 25.88 33,593
08/10/2016 25.97 25.97 25.82 25.91 26,483
08/09/2016 26.14 26.28 25.88 26 63,262
08/08/2016 26.09 26.12 26.03 26.115 78,241
08/05/2016 25.85 26.09 25.85 26.09 22,484
08/04/2016 25.87 25.89 25.85 25.85 22,708
08/03/2016 25.77 25.88 25.77 25.87 27,910
08/02/2016 25.89 25.9299 25.77 25.87 29,460
08/01/2016 25.91 26.02 25.85 25.85 28,057
07/29/2016 25.78 26.02 25.76 26.02 41,461
07/28/2016 25.77 25.84 25.76 25.84 16,650
07/27/2016 25.78 25.84 25.72 25.84 26,271
07/26/2016 25.87 25.87 25.7601 25.85 28,062
07/25/2016 25.73 25.86 25.6414 25.86 35,231
07/22/2016 25.75 25.82 25.71 25.82 11,983
07/21/2016 25.79 25.83 25.75 25.79 29,205
07/20/2016 25.93 25.97 25.79 25.84 23,755
07/19/2016 25.97 26.02 25.9053 25.9053 39,505
07/18/2016 25.92 26.03 25.7901 25.99 40,370
07/15/2016 25.79 25.96 25.72 25.87 127,984
07/14/2016 25.81 25.84 25.73 25.82 23,959
07/13/2016 25.85 25.85 25.62 25.75 47,921
07/12/2016 25.89 25.91 25.69 25.91 32,090
07/11/2016 25.93 25.93 25.65 25.76 36,693
07/08/2016 25.7 25.7178 25.61 25.68 38,361
07/07/2016 25.634 25.84 25.57 25.57 40,230
07/06/2016 25.5 25.61 25.36 25.56 54,427
07/05/2016 25.63 25.67 25.5 25.54 49,311
07/01/2016 25.94 25.94 25.5016 25.57 80,545
06/30/2016 25.55 25.7899 25.55 25.75 61,086
06/29/2016 25.52 25.6099 25.401 25.5 68,495
06/28/2016 25.46 25.87 25.42 25.85 42,380
06/27/2016 25.48 25.51 25.07 25.27 107,742
06/24/2016 25.34 25.78 25.34 25.62 38,242
06/23/2016 26.02 26.0799 25.94 25.97 37,982
*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?