Historical Stock Prices

ISH 
$12.14
*  
0.56
4.41%
Get ISH Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ISH now
Exchange: NYSE
Industry: Transportation
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 27-MAR-2014 TO 27-MAR-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.
03/27/2015 12.74 12.74 12.11 12.14 20,806
03/26/2015 12.96 12.96 12.5529 12.7 22,511
03/25/2015 12.65 12.93 12.58 12.7 15,122
03/24/2015 12.58 12.74 12.55 12.7 13,893
03/23/2015 12.61 12.91 12.51 12.58 24,216
03/20/2015 13.46 13.72 12.64 12.65 63,382
03/19/2015 13.74 13.87 13.18 13.41 24,990
03/18/2015 13.04 13.99 12.74 13.87 16,226
03/17/2015 12.74 13.13 12.7 13.1 12,224
03/16/2015 12.75 13 12.75 12.86 19,435
03/13/2015 13.49 13.49 12.45 12.72 22,468
03/12/2015 12.81 13.52 12.5 13.49 18,760
03/11/2015 12.3 12.88 12.26 12.61 32,667
03/10/2015 11.75 12.4 11.51 12.24 42,440
03/09/2015 13.54 13.54 11.62 11.72 55,743
03/06/2015 13.47 13.6399 13.3 13.39 23,138
03/05/2015 14.27 14.3599 13.4717 13.67 55,619
03/04/2015 14.14 14.54 14 14.36 21,882
03/03/2015 14.03 14.0801 13.9 14.06 13,936
03/02/2015 14 14.17 14 14.01 15,531
02/27/2015 14.02 14.217 14 14 20,503
02/26/2015 14.29 14.34 14.02 14.03 14,677
02/25/2015 14.26 14.35 14.1876 14.23 13,210
02/24/2015 14.52 14.6 14.26 14.26 11,750
02/23/2015 14.96 14.96 14.55 14.55 24,836
02/20/2015 15.64 15.65 15.01 15.14 45,170
02/19/2015 15.7 15.84 15.65 15.66 7,601
02/18/2015 16.51 16.63 15.6 15.84 17,920
02/17/2015 16.53 16.97 16.53 16.8 29,296
02/13/2015 15.81 16.91 15.81 16.8 32,406
02/12/2015 16 16.179 15.81 15.94 23,703
02/11/2015 16.2 16.2 15.82 16.03 21,904
02/10/2015 16.76 16.7799 16.6 16.64 9,675
02/09/2015 17.02 17.17 16.7 16.72 14,725
02/06/2015 17.16 17.24 17 17.06 16,758
02/05/2015 16.74 17.17 16.31 17.15 14,689
02/04/2015 16.98 17.2203 16.85 16.88 10,551
02/03/2015 16.58 17.31 16.58 17.2 15,286
02/02/2015 16.74 16.9435 16.3501 16.68 16,612
01/30/2015 16.77 17 16.66 16.76 21,798
01/29/2015 17.05 17.05 16.2614 16.75 17,687
01/28/2015 17.3 17.3 16.56 16.78 18,816
01/27/2015 17.17 17.436 17 17.41 20,493
01/26/2015 15.9 17.2899 15.76 17.27 30,523
01/23/2015 15.26 16.61 15.02 16.01 36,612
01/22/2015 14.5 15.325 14.437 15.26 12,905
01/21/2015 14.3 14.7399 14.3 14.43 10,899
01/20/2015 14.38 14.5 14.3 14.3 10,111
01/16/2015 14.37 14.5899 14.33 14.41 18,020
01/15/2015 14.95 14.95 14.37 14.38 14,685
01/14/2015 15.19 15.19 14.56 14.82 15,161
01/13/2015 15.29 15.75 15.118 15.22 25,209
01/12/2015 15.04 15.26 14.85 15.18 24,063
01/09/2015 14.87 15.29 14.79 15.1 51,551
01/08/2015 14.58 15.02 14.5 14.95 26,450
01/07/2015 14.9 14.9 14.46 14.51 13,670
01/06/2015 14.84 15 14.65 14.69 21,105
01/05/2015 14.8 14.83 14.6501 14.77 17,879
01/02/2015 14.87 15.06 14.66 14.83 10,510
12/31/2014 14.69 15.09 14.58 14.9 31,226
12/30/2014 15 15.15 14.71 14.76 21,081
12/29/2014 15.08 15.29 14.553 15.25 55,915
12/26/2014 15.17 15.61 15.0101 15.29 23,493
12/24/2014 15.85 15.85 15.02 15.2 12,837
12/23/2014 15.74 16.0599 15.74 15.85 17,301
12/22/2014 16.04 16.09 15.52 15.72 24,080
12/19/2014 15.75 16.24 15.28 16.12 58,254
12/18/2014 16 16 15.6 15.87 21,933
12/17/2014 14.86 15.81 14.86 15.73 28,711
12/16/2014 14.08 14.97 14.08 14.74 29,342
12/15/2014 14.12 14.31 14.1 14.15 33,730
12/12/2014 14.35 14.55 14.1 14.19 33,216
12/11/2014 14.33 14.63 14.26 14.5 14,097
12/10/2014 14.68 14.68 14.22 14.28 26,907
12/09/2014 14.1 14.67 14.06 14.61 30,019
12/08/2014 15.12 15.2 14.58 14.58 39,407
12/05/2014 15.02 15.3701 15.02 15.11 27,097
12/04/2014 15.55 15.59 15.1 15.19 27,927
12/03/2014 15.16 15.88 15.087 15.71 23,848
12/02/2014 15.25 15.61 15 15.03 54,775
12/01/2014 16.32 16.439 15.34 15.38 55,910
11/28/2014 16.52 16.733 16.3 16.47 17,206
11/26/2014 16.56 16.65 16.5 16.61 11,989
11/25/2014 16.56 16.74 16.39 16.5 12,820
11/24/2014 16.41 16.69 16.41 16.65 26,568
11/21/2014 16.75 16.75 16.472 16.48 31,046
11/20/2014 16.13 16.65 16.1 16.48 15,904
11/19/2014 16.83 16.83 16.17 16.23 45,799
11/18/2014 17.25 17.49 16.85 16.88 31,453
11/17/2014 17.43 17.55 17.23 17.31 34,868
11/14/2014 18 18.25 17.35 17.4 49,581
11/13/2014 18.02 18.22 18 18 34,037
11/12/2014 18.09 18.78 18.08 18.27 39,279
11/11/2014 18.5 18.66 18.28 18.37 23,386
11/10/2014 18.21 18.599 18.1001 18.44 22,042
11/07/2014 18.66 18.66 18.07 18.12 27,442
11/06/2014 19.91 20.1 18.5 18.61 47,031
11/05/2014 20.07 20.39 19.83 20.09 22,554
11/04/2014 20.35 20.45 19.73 19.95 19,584
11/03/2014 20.2 20.59 20.2 20.45 27,395
10/31/2014 19.88 20.15 19.45 20.04 31,464
10/30/2014 20.1 20.1 19.4 19.61 41,942
10/29/2014 19.89 20.46 19.6812 20.26 42,786
10/28/2014 18.67 19.92 18.67 19.9 30,275
10/27/2014 18.9 19.11 18.6 18.68 38,782
10/24/2014 18.86 19.03 18.6 18.95 20,458
10/23/2014 18.69 18.7799 18.52 18.75 14,862
10/22/2014 19.25 19.25 18.26 18.38 32,710
10/21/2014 18.5 19.45 18.38 19.29 43,735
10/20/2014 18.71 18.83 18.1 18.26 27,117
10/17/2014 19.52 19.52 18.86 18.86 19,421
10/16/2014 18.1 19.55 18 19.31 51,301
10/15/2014 18.01 18.68 17.91 18.59 33,833
10/14/2014 17.77 18.48 17.58 18.2 51,815
10/13/2014 17.35 18.1545 17.2 17.62 38,110
10/10/2014 17.43 17.68 17.15 17.42 23,477
10/09/2014 17.51 17.92 17.3 17.57 82,498
10/08/2014 17.2 17.66 17.07 17.59 40,206
10/07/2014 17.49 17.49 17.11 17.12 20,206
10/06/2014 17.78 17.8 17.4 17.58 22,027
10/03/2014 17.46 18 17.27 17.78 21,162
10/02/2014 17.38 17.4999 17.05 17.38 24,979
10/01/2014 17.79 17.88 17.16 17.18 41,341
09/30/2014 18.11 18.41 17.88 17.89 42,145
09/29/2014 18.29 18.72 18.01 18.08 22,142
09/26/2014 18.19 18.74 18.02 18.62 23,911
09/25/2014 18.18 18.2 17.75 18.05 37,480
09/24/2014 18.28 18.384 18.15 18.24 21,179
09/23/2014 18.35 18.78 18.26 18.26 40,674
09/22/2014 19.15 19.47 18.31 18.33 65,265
09/19/2014 19.7 19.72 19.25 19.26 26,659
09/18/2014 19.84 20.009 19.66 19.67 21,525
09/17/2014 20.17 20.25 19.79 19.8 19,567
09/16/2014 20.32 20.83 20.01 20.1 26,904
09/15/2014 20.42 20.94 20.03 20.33 56,502
09/12/2014 20.91 20.9945 20.21 20.44 39,877
09/11/2014 20.11 20.97 19.91 20.64 60,583
09/10/2014 19.75 20.39 19.66 20.29 30,198
09/09/2014 20.01 20.06 19.65 19.75 29,652
09/08/2014 20.01 20.24 20 20.05 18,420
09/05/2014 20.05 20.264 20 20.13 20,653
09/04/2014 20.41 20.72 20.04 20.04 19,319
09/03/2014 20.75 20.75 20.2 20.3 30,549
09/02/2014 20.5 20.984 20.3301 20.65 28,717
08/29/2014 20.51 20.7014 20.381 20.43 29,859
08/28/2014 21.32 21.5 20.5 20.56 43,427
08/27/2014 22.02 22.31 21.33 21.43 40,906
08/26/2014 21.99 22.13 21.77 22.1 20,249
08/25/2014 22.28 22.58 21.75 22.07 21,438
08/22/2014 21.85 22.35 21.82 22.29 16,471
08/21/2014 22.13 22.16 21.7237 21.9 19,841
08/20/2014 22.48 22.87 21.97 22.13 22,702
08/19/2014 22.5 22.65 22.36 22.62 17,529
08/18/2014 22.4 22.65 22.32 22.59 27,811
08/15/2014 22.61 22.7 21.8735 22.32 24,413
08/14/2014 22.98 22.98 22.061 22.36 34,011
08/13/2014 22.23 22.98 22.21 22.88 29,598
08/12/2014 22.12 22.45 21.722 22.3 27,717
08/11/2014 21.98 22.27 21.89 22.12 32,197
08/08/2014 21.43 21.91 21.3118 21.85 19,664
08/07/2014 21.71 21.9 21.21 21.45 15,550
08/06/2014 21.27 21.72 21.2001 21.71 24,588
08/05/2014 21.29 21.721 21.2 21.46 14,477
08/04/2014 21.09 21.537 21 21.32 27,626
08/01/2014 21.26 21.4 21.01 21.12 24,209
07/31/2014 21.51 21.9 21.2 21.2 32,334
07/30/2014 21.89 22.15 21.59 21.9 17,359
07/29/2014 22 22.01 21.52 21.57 11,574
07/28/2014 22.11 22.15 21.649 22.01 23,961
07/25/2014 21.78 21.87 21.5101 21.69 21,107
07/24/2014 22 22.43 21.8 21.87 22,140
07/23/2014 21.9 22.16 21.71 21.99 13,100
07/22/2014 21.79 21.9999 21.76 21.85 15,916
07/21/2014 21.2 21.91 21.2 21.74 29,629
07/18/2014 21.2 21.3982 21.01 21.29 16,572
07/17/2014 21.54 21.78 21.04 21.22 22,455
07/16/2014 21.56 22.08 21.18 21.85 39,195
07/15/2014 21.42 21.78 21 21.36 33,120
07/14/2014 21.2 21.5 21 21.33 32,125
07/11/2014 22 22 21.01 21.2 67,842
07/10/2014 22.46 22.8 21.9 21.91 40,415
07/09/2014 23.24 23.44 22.95 23.04 16,012
07/08/2014 23.33 23.39 23.1 23.23 20,329
07/07/2014 24.25 24.28 23.23 23.39 21,495
07/03/2014 24.11 24.6 24.055 24.35 5,191
07/02/2014 23.5 24.06 23.5 24.03 14,404
07/01/2014 22.9 24 22.8601 23.64 23,797
06/30/2014 22.77 23.09 22.721 22.92 16,647
06/27/2014 22.56 22.9 22.56 22.74 19,626
06/26/2014 22.79 22.91 22.41 22.72 22,784
06/25/2014 22.5 22.95 22.5 22.67 13,019
06/24/2014 22.79 22.95 22.5 22.53 19,909
06/23/2014 23 23 22.61 22.8 20,432
06/20/2014 22.96 23 22.86 22.95 26,365
06/19/2014 23.25 23.44 22.68 22.85 24,001
06/18/2014 23.12 23.64 23.1 23.2 24,214
06/17/2014 22.77 23.25 22.77 23.21 17,252
06/16/2014 23.05 23.1874 22.6 22.83 18,751
06/13/2014 23.17 23.25 22.77 23.17 11,325
06/12/2014 23.32 23.469 23.051 23.21 10,380
06/11/2014 24 24.03 23.18 23.44 21,507
06/10/2014 24.116 24.3269 24.03 24.03 12,588
06/09/2014 23.6 24.2 23.6 24.07 14,438
06/06/2014 23.81 23.81 23.4001 23.57 16,206
06/05/2014 23.13 24.03 23.021 23.89 14,652
06/04/2014 23.58 23.62 23 23.19 15,282
06/03/2014 23.17 23.86 22.5 23.82 60,320
06/02/2014 23.88 23.88 23 23.15 18,304
05/30/2014 23.98 24.74 23.5 23.75 10,605
05/29/2014 23.4 24.29 23.292 23.92 15,589
05/28/2014 23.98 24.35 23.25 23.54 21,948
05/27/2014 24.7 25.114 23.84 24.02 26,903
05/23/2014 24.57 24.992 24.45 24.63 33,365
05/22/2014 22.89 24.95 22.73 24.8 35,426
05/21/2014 21.99 22.79 21.8 22.75 27,690
05/20/2014 22 22.27 20.75 21.6 62,801
05/19/2014 22.51 23.02 21.8 21.95 41,339
05/16/2014 21.66 22.68 21.53 22.66 30,374
05/15/2014 22.83 22.83 21.4201 21.72 36,123
05/14/2014 24.85 24.85 22.92 23.02 32,967
05/13/2014 25.28 25.4 24.8 25.1 33,217
05/12/2014 24.35 25.51 24.35 25.36 16,825
05/09/2014 24.05 24.42 24 24.3 14,497
05/08/2014 24.81 25.03 24.07 24.09 16,636
05/07/2014 25.21 25.21 24.65 24.97 41,468
05/06/2014 25.66 25.67 25.16 25.21 18,916
05/05/2014 25.96 26.06 25.65 25.66 30,251
05/02/2014 26.2 26.24 26 26.1 25,748
05/01/2014 26.51 26.85 26 26.05 38,624
04/30/2014 26.86 27.03 26.5 26.94 19,099
04/29/2014 27.57 27.77 26.6 26.92 25,381
04/28/2014 27.88 27.95 27.011 27.66 27,039
04/25/2014 28.48 28.48 27.5 27.88 65,465
04/24/2014 28.93 28.93 28.32 28.5 11,127
04/23/2014 28.95 29.1 28.75 28.76 15,360
04/22/2014 28.48 28.9 28.48 28.89 14,044
04/21/2014 27.9 28.54 27.9 28.48 12,894
04/17/2014 27.46 27.94 26.591 27.8 18,170
04/16/2014 27.95 27.95 27.06 27.48 34,924
04/15/2014 28.49 28.49 26.501 27.75 44,982
04/14/2014 29.07 29.119 28.31 28.73 13,999
04/11/2014 28.01 28.824 28.01 28.63 19,699
04/10/2014 28.88 29.47 28.02 28.17 23,328
04/09/2014 28.89 29.1505 28.7 28.98 9,596
04/08/2014 28.62 28.91 28.6001 28.7 15,084
04/07/2014 29.17 29.17 28.28 28.71 13,067
04/04/2014 30.5 30.5 28.75 29.35 30,167
04/03/2014 31.04 31.04 30.45 30.48 16,087
04/02/2014 30 31.3 30 30.88 15,837
04/01/2014 29.64 30 29.45 29.93 18,216
03/31/2014 28.82 29.82 28.77 29.44 26,796
03/28/2014 28.58 29.27 28.47 28.79 15,231
03/27/2014 28.59 28.79 28.28 28.56 10,673
*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?