Historical Stock Prices

ISL 
$16.7699
*  
0.0801
0.48%
Get ISL Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading ISL now
Exchange: AMEX

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-MAY-2015 TO 27-MAY-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.
05/27/2016 16.87 16.87 16.6299 16.7699 2,062
05/26/2016 16.75 16.85 16.745 16.85 2,100
05/25/2016 16.4801 16.73 16.4801 16.73 704
05/24/2016 16.18 16.63 16.18 16.53 11,943
05/23/2016 16.17 16.28 16.17 16.28 3,160
05/20/2016 16.52 16.53 16.1 16.19 8,051
05/19/2016 16.73 16.73 16.6 16.69 6,428
05/18/2016 16.94 16.99 16.58 16.89 8,949
05/17/2016 17 17.01 16.92 17.005 23,581
05/16/2016 17.1 17.1 16.9201 16.9837 6,452
05/13/2016 16.71 17.1 16.71 16.93 6,236
05/12/2016 16.93 16.93 16.93 16.93 00
05/11/2016 16.705 16.94 16.46 16.93 25,500
05/10/2016 16.1 16.92 16.04 16.75 36,575
05/09/2016 16.26 16.4156 16.26 16.35 1,668
05/06/2016 16.6499 16.6499 16.1 16.15 7,330
05/05/2016 16.509 16.6769 16.5 16.6769 1,129
05/04/2016 16.69 16.69 16.5 16.5 4,149
05/03/2016 16.842 16.842 16.81 16.81 968
05/02/2016 16.72 16.9601 16.6872 16.864 11,690
04/29/2016 16.55 16.55 16.55 16.55 484
04/28/2016 16.9699 16.9699 16.784 16.85 4,353
04/27/2016 17.1 17.1 16.82 16.9899 1,973
04/26/2016 17.1 17.31 17.1 17.122 6,200
04/25/2016 17.46 17.46 17.34 17.35 401
04/22/2016 17.463 17.463 17.463 17.463 00
04/21/2016 17.45 17.463 17.45 17.463 625
04/20/2016 17.4389 17.5 17.4001 17.4001 918
04/19/2016 17.31 17.45 17.31 17.39 2,459
04/18/2016 17.443 17.443 17.245 17.245 556
04/15/2016 17.2459 17.3072 17.2459 17.285 1,149
04/14/2016 17.0901 17.3 17.0901 17.2492 667
04/13/2016 17.07 17.33 17.07 17.3 6,115
04/12/2016 17.1199 17.1199 17.096 17.096 2,523
04/11/2016 17.0899 17.09 17.054 17.0648 1,550
04/08/2016 17.0899 17.0899 16.954 17.05 2,477
04/07/2016 16.9932 17.0176 16.9932 17.0176 520
04/06/2016 16.774 17.004 16.774 16.84 6,259
04/05/2016 16.89 16.89 16.8401 16.8401 1,206
04/04/2016 17.0512 17.1199 16.96 17.1199 1,827
04/01/2016 16.92 17.06 16.92 17.03 3,645
03/31/2016 17.05 17.079 16.9273 17.079 1,042
03/30/2016 16.96 17.14 16.82 17.01 9,628
03/29/2016 16.9799 16.9799 16.9256 16.9256 1,252
03/28/2016 16.6601 16.69 16.57 16.6 4,696
03/24/2016 16.756 16.8674 16.756 16.8674 2,754
03/23/2016 16.66 16.9 16.66 16.7801 1,511
03/22/2016 16.88 16.88 16.88 16.88 540
03/21/2016 16.8256 16.9287 16.8 16.9193 2,944
03/18/2016 16.85 16.9899 16.7 16.8 4,716
03/17/2016 16.8 16.91 16.78 16.8368 6,192
03/16/2016 16.766 16.82 16.71 16.71 861
03/15/2016 16.797 16.797 16.797 16.797 00
03/14/2016 16.9367 16.9367 16.797 16.797 1,097
03/11/2016 16.81 16.9064 16.81 16.8928 2,005
03/10/2016 16.7987 16.7987 16.7333 16.7333 3,050
03/09/2016 16.77 16.77 16.571 16.71 2,502
03/08/2016 16.4965 16.5501 16.4965 16.5501 1,630
03/07/2016 16.629 16.78 16.5 16.78 2,590
03/04/2016 16.49 16.74 16.49 16.716 6,853
03/03/2016 16.46 16.61 16.44 16.61 2,109
03/02/2016 16.597 16.61 16.59 16.61 6,843
03/01/2016 16.39 16.9396 16.3692 16.47 13,389
02/29/2016 16.51 16.51 16.32 16.36 8,743
02/26/2016 17.0136 17.0136 16.35 16.391 3,548
02/25/2016 16.25 16.44 16.25 16.34 4,854
02/24/2016 16.11 16.265 16.11 16.2599 5,572
02/23/2016 16.3199 16.4107 16.26 16.26 9,143
02/22/2016 16.4992 16.4999 16.31 16.32 3,234
02/19/2016 16.5 16.5 16.12 16.28 7,062
02/18/2016 16.3293 16.3293 16.3293 16.3293 331
02/17/2016 16.25 16.54 16.23 16.4 9,781
02/16/2016 16.1 16.17 16.02 16.17 6,071
02/12/2016 15.84 16.07 15.7 15.8199 2,159
02/11/2016 15.93 15.93 15.66 15.78 4,721
02/10/2016 16.06 16.1425 16.06 16.09 6,313
02/09/2016 16.3 16.3 16.02 16.02 7,927
02/08/2016 16.49 16.56 16.27 16.297 7,466
02/05/2016 16.661 16.85 16.56 16.85 2,826
02/04/2016 16.27 16.5 16.2201 16.5 17,457
02/03/2016 16.34 16.34 16.2109 16.27 1,820
02/02/2016 16.684 16.684 16.27 16.27 8,263
02/01/2016 16.36 16.43 16.36 16.43 2,307
01/29/2016 16.288 16.4 16.25 16.26 6,848
01/28/2016 16.028 16.028 16.028 16.028 00
01/27/2016 16 16.072 16 16.028 3,098
01/26/2016 15.961 15.9667 15.9 15.9667 4,402
01/25/2016 15.86 15.96 15.86 15.96 407
01/22/2016 16 16 15.8001 15.9099 973
01/21/2016 15.71 15.82 15.71 15.82 3,921
01/20/2016 15.85 15.858 15.2201 15.4699 9,692
01/19/2016 16.589 16.589 16.271 16.2777 3,138
01/15/2016 16.37 16.54 16.37 16.539 2,468
01/14/2016 16.88 16.88 16.194 16.62 8,464
01/13/2016 16.88 16.88 16.83 16.8619 2,669
01/12/2016 16.95 16.95 16.8001 16.82 781
01/11/2016 17.49 17.49 16.98 16.98 6,568
01/08/2016 16.73 17.08 16.73 17.08 2,487
01/07/2016 16.79 17.3503 16.79 16.98 1,931
01/06/2016 17.09 17.34 17.01 17.01 1,481
01/05/2016 17.2 17.4516 17.17 17.283 1,302
01/04/2016 17.03 17.18 17.03 17.18 8,143
12/31/2015 17.27 17.359 17.26 17.26 2,116
12/30/2015 17.36 17.36 17.27 17.27 1,374
12/29/2015 17.3301 17.3301 17.3301 17.3301 00
12/28/2015 17.31 17.46 17.31 17.3301 1,446
12/24/2015 17.21 17.28 17.21 17.28 501
12/23/2015 17.1481 17.1791 17.0434 17.1552 1,764
12/22/2015 17.102 17.102 17.102 17.102 00
12/21/2015 17.102 17.102 17.102 17.102 300
12/18/2015 17.0026 17.0899 17 17 1,950
12/17/2015 17.14 17.14 17.02 17.02 1,048
12/16/2015 17.16 17.26 17.16 17.26 863
12/15/2015 17 17.2391 17 17.12 3,790
12/14/2015 17.5 17.5 17.0301 17.04 2,685
12/11/2015 17.2201 17.44 17.2201 17.3012 994
12/10/2015 17.55 17.55 17.4517 17.4517 2,602
12/09/2015 17.4899 17.4899 17.4778 17.4778 594
12/08/2015 17.4025 17.4025 17.4025 17.4025 217
12/07/2015 17.85 17.85 17.72 17.7263 1,549
12/04/2015 17.68 17.82 17.68 17.6901 1,276
12/03/2015 18 18.1 17.75 17.777 12,772
12/02/2015 17.729 17.729 17.6518 17.6518 1,388
12/01/2015 17.6 17.8542 17.6 17.8542 1,272
11/30/2015 17.6 17.77 17.6 17.6583 8,539
11/27/2015 17.54 17.7699 17.46 17.6299 800
11/25/2015 17.36 17.61 17.36 17.6039 1,667
11/24/2015 17.3999 17.52 17.3712 17.5199 1,819
11/23/2015 17.61 17.61 17.3601 17.6082 1,165
11/20/2015 17.55 17.8113 17.55 17.76 2,310
11/19/2015 17.51 17.63 17.51 17.51 1,892
11/18/2015 17.52 17.52 17.46 17.46 889
11/17/2015 17.37 17.399 17.33 17.33 3,205
11/16/2015 17.4 17.42 17.24 17.38 3,347
11/13/2015 17.6 17.6 17.4 17.42 3,084
11/12/2015 17.4 17.54 17.4 17.4011 2,508
11/11/2015 17.4 17.51 17.4 17.51 1,971
11/10/2015 17.42 17.49 17.301 17.301 1,794
11/09/2015 17.39 17.5665 17.39 17.414 1,039
11/06/2015 17.401 17.6201 16.93 17.62 11,315
11/05/2015 17.7745 17.91 17.7745 17.91 1,111
11/04/2015 17.8501 17.8501 17.85 17.85 399
11/03/2015 17.7 17.8501 17.59 17.8501 20,043
11/02/2015 17.88 17.89 17.69 17.83 3,655
10/30/2015 17.9138 17.9494 17.6106 17.93 2,658
10/29/2015 17.8254 17.8254 17.8254 17.8254 166
10/28/2015 17.3901 17.74 17.3901 17.7076 795
10/27/2015 17.6439 17.6439 17.6439 17.6439 424
10/26/2015 17.76 17.77 17.76 17.76 2,205
10/23/2015 17.7299 17.7299 17.66 17.72 1,628
10/22/2015 17.2601 17.31 17.2601 17.31 740
10/21/2015 17.36 17.577 17.3501 17.577 922
10/20/2015 17.515 17.515 17.2 17.2 5,441
10/19/2015 17.36 17.641 17.26 17.641 2,202
10/16/2015 17.7 17.7 17.4523 17.68 1,615
10/15/2015 17.28 17.7499 17.28 17.7111 710
10/14/2015 17.3 17.41 17.099 17.33 6,330
10/13/2015 17.81 17.81 16.8201 17.0401 9,362
10/12/2015 17.36 18.259 17.36 17.85 8,420
10/09/2015 17.483 17.6 17.01 17.6 4,339
10/08/2015 17.27 17.57 17.068 17.299 7,761
10/07/2015 17.3 17.39 16.83 17.37 4,353
10/06/2015 17.2999 17.3 17.2999 17.3 402
10/05/2015 16.8208 17.1 16.8208 17.05 2,533
10/02/2015 17.1 17.1001 17.1 17.1001 282
10/01/2015 17.073 17.073 16.938 17 1,178
09/30/2015 16.7 17.06 16.67 16.83 5,912
09/29/2015 16.5 16.8 14.031 16.6 16,505
09/28/2015 17.4 17.4 16.8354 17.04 2,620
09/25/2015 17.37 17.449 17.193 17.38 3,329
09/24/2015 17.3999 17.3999 17.16 17.346 3,359
09/23/2015 18.15 18.15 16.74 17.53 7,517
09/22/2015 18.1501 18.1501 18.1501 18.1501 161
09/21/2015 18.25 18.35 18.15 18.2875 2,352
09/18/2015 18.31 18.35 18.25 18.25 7,736
09/17/2015 18.65 18.66 18.5 18.5 1,231
09/16/2015 19.27 19.27 18.74 18.8616 11,432
09/15/2015 18.77 18.775 18.77 18.77 1,613
09/14/2015 18.78 18.78 18.597 18.6325 1,143
09/11/2015 18.5101 18.5101 18.5101 18.5101 230
09/10/2015 18.5544 18.5544 18.5101 18.5101 1,844
09/09/2015 18.4101 18.525 18.4101 18.525 259
09/08/2015 18.73 18.78 18.6306 18.6666 2,886
09/04/2015 18.7 18.7 18.4 18.5 2,090
09/03/2015 18.68 18.68 18.43 18.44 1,300
09/02/2015 18.7 18.7 18.438 18.69 935
09/01/2015 18.42 18.727 18.173 18.64 3,509
08/31/2015 18.75 18.75 18.52 18.52 1,275
08/28/2015 18.944 18.95 18.356 18.75 6,468
08/27/2015 18.33 18.62 18.33 18.62 3,231
08/26/2015 18.37 18.37 18.1301 18.1301 1,714
08/25/2015 18.26 18.8608 18.13 18.1301 5,748
08/24/2015 18.4 19.11 18.13 18.15 11,386
08/21/2015 19.01 19.01 18.74 18.9312 1,752
08/20/2015 19.25 19.39 19.0592 19.0592 1,894
08/19/2015 19.39 19.39 18.9001 19.39 3,400
08/18/2015 19.18 19.39 19.15 19.39 5,656
08/17/2015 19.23 19.23 19.18 19.1922 4,723
08/14/2015 19.234 19.234 19.234 19.234 763
08/13/2015 19.08 19.3499 19 19.3499 97,726
08/12/2015 19.25 19.25 19.24 19.24 880
08/11/2015 19.25 19.25 19.243 19.243 1,373
08/10/2015 19.39 19.39 19.21 19.21 4,069
08/07/2015 19.21 19.26 19.1835 19.26 1,565
08/06/2015 19.26 19.58 19.25 19.255 5,615
08/05/2015 19.266 19.27 19.17 19.2 1,577
08/04/2015 19.1 19.1282 19.1 19.1282 1,739
08/03/2015 19.12 19.3 18.7401 19.11 4,775
07/31/2015 19.277 19.277 19.2 19.2 2,796
07/30/2015 19.14 19.2948 19.07 19.2948 2,516
07/29/2015 19.11 19.27 19.11 19.27 1,431
07/28/2015 19.21 19.2543 19.21 19.25 2,888
07/27/2015 18.72 19.28 18.72 19.0745 5,367
07/24/2015 18.53 18.5674 18.53 18.5674 822
07/23/2015 18.727 18.727 18.72 18.72 407
07/22/2015 18.74 18.74 18.6 18.642 904
07/21/2015 18.9399 18.9399 18.8632 18.8632 1,215
07/20/2015 19 19 18.69 18.94 1,464
07/17/2015 18.88 18.88 18.88 18.88 00
07/16/2015 18.919 18.92 18.88 18.88 1,422
07/15/2015 19 19 18.8501 18.99 1,690
07/14/2015 18.81 18.9501 18.71 18.84 3,413
07/13/2015 18.71 18.8125 18.71 18.71 3,459
07/10/2015 18.554 18.677 18.35 18.657 953
07/09/2015 18.32 18.32 18.26 18.26 538
07/08/2015 18.8 18.8 18.25 18.6 4,891
07/07/2015 18.99 19.02 18.32 18.8 22,447
07/06/2015 19.2325 19.2325 18.7001 19.02 6,134
07/02/2015 18.71 18.9856 18.61 18.61 1,415
07/01/2015 18.58 18.73 18.4 18.7062 4,200
06/30/2015 18.958 18.98 18.935 18.98 1,652
06/29/2015 18.46 18.49 18.2 18.3 6,221
06/26/2015 18.84 18.84 18.53 18.53 1,589
06/25/2015 18.75 18.75 18.52 18.683 7,618
06/24/2015 19.22 19.22 18.72 18.99 1,081
06/23/2015 19.28 19.28 19.17 19.28 663
06/22/2015 19.33 19.33 19.1 19.125 3,709
06/19/2015 19.24 19.38 19.22 19.314 3,628
06/18/2015 18.88 19.2399 18.87 18.99 2,181
06/17/2015 18.69 19 18.69 19 542
06/16/2015 18.934 19.341 18.63 18.63 2,478
06/15/2015 18.8 19.11 18.72 19.1 5,111
06/12/2015 19.38 19.38 18.74 18.81 1,273
06/11/2015 18.5 19.639 18.5 19.11 4,568
06/10/2015 18.51 19.24 18.4101 18.93 5,200
06/09/2015 19 19 19 19 204
06/08/2015 19.36 19.36 18.952 19.05 2,895
06/05/2015 19.02 19.49 19.02 19.35 4,835
06/04/2015 18.52 19.11 18.52 19.05 11,078
06/03/2015 19.01 19.01 18.41 18.41 2,703
06/02/2015 18.792 18.8999 18.74 18.886 913
06/01/2015 18.74 18.85 18.24 18.24 966
05/29/2015 18.71 18.739 18.71 18.739 444
05/28/2015 18.65 18.65 18.37 18.37 3,008
05/27/2015 18.62 19.25 18.6 18.66 3,336
*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?