ISLE

Historical Stock Prices

$8.27
*  
0.23
2.86%
Get ISLE Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ISLE 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: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 8.02 8.355 7.86 8.27 276,838
08/28/2014 7.95 8.1 7.65 8.04 269,218
08/27/2014 7.48 8.17 7.48 8.04 449,252
08/26/2014 7.42 7.59 7.3 7.49 270,898
08/25/2014 7.3 7.4286 7.16 7.4 240,503
08/22/2014 7.19 7.31 7.06 7.2 260,638
08/21/2014 7.33 7.34 7.19 7.22 218,055
08/20/2014 7.29 7.36 7.2 7.27 95,064
08/19/2014 7.49 7.49 7.22 7.31 233,492
08/18/2014 7.5 7.55 7.4 7.42 269,423
08/15/2014 7.3 7.54 7.24 7.4 208,355
08/14/2014 7.4 7.45 7.18 7.21 100,608
08/13/2014 7.15 7.45 7.15 7.38 201,224
08/12/2014 7.32 7.38 7.07 7.19 117,494
08/11/2014 7.35 7.45 7.24 7.37 196,365
08/08/2014 7.23 7.35 7.19 7.29 165,974
08/07/2014 7.42 7.471 7.16 7.2 245,601
08/06/2014 7.36 7.46 7.26 7.41 232,500
08/05/2014 7.42 7.5 7.26 7.4 390,331
08/04/2014 7.55 7.732 7.26 7.48 363,705
08/01/2014 7.89 7.94 7.46 7.5 1,145,025
07/31/2014 7.87 8.02 7.82 7.91 256,338
07/30/2014 8 8.1299 7.81 7.95 341,943
07/29/2014 7.91 8.05 7.843 7.94 192,144
07/28/2014 7.94 8.06 7.69 7.89 140,074
07/25/2014 8.01 8.05 7.82 7.95 265,558
07/24/2014 8.28 8.32 7.99 8.1 286,903
07/23/2014 8.28 8.33 8.19 8.27 200,937
07/22/2014 8.32 8.5 8.18 8.23 287,014
07/21/2014 8.61 8.7099 8.18 8.27 369,532
07/18/2014 8.55 8.72 8.55 8.71 339,896
07/17/2014 8.69 8.8 8.5 8.57 298,375
07/16/2014 8.42 8.83 8.3738 8.71 564,653
07/15/2014 8.48 8.75 8.34 8.42 1,079,673
07/14/2014 8.58 8.94 8.44 8.48 808,626
07/11/2014 9.15 9.15 8.5025 8.69 1,479,689
07/10/2014 9.95 10.21 9.81 10.05 316,103
07/09/2014 10.24 10.4 9.91 10.24 248,371
07/08/2014 10.13 10.22 9.82 10.17 456,464
07/07/2014 10.55 10.73 10.03 10.12 591,280
07/03/2014 10 10.25 9.84 10.21 637,537
07/02/2014 9.85 10.1999 9.59 9.95 1,933,997
07/01/2014 8.7 9.01 8.57 8.88 377,698
06/30/2014 8.15 9.18 7.895 8.56 759,703
06/27/2014 8 8.15 7.77 8.15 168,507
06/26/2014 7.81 8.105 7.7496 8.07 180,839
06/25/2014 7.59 7.835 7.54 7.78 81,612
06/24/2014 7.69 7.93 7.55 7.64 159,125
06/23/2014 7.47 7.75 7.44 7.69 247,445
06/20/2014 7.39 7.47 7.33 7.47 163,221
06/19/2014 7.15 7.34 7.11 7.34 192,235
06/18/2014 7.06 7.13 6.97 7.09 199,188
06/17/2014 7.45 7.48 6.85 6.965 1,167,150
06/16/2014 6.73 6.81 6.65 6.75 58,644
06/13/2014 6.88 6.88 6.75 6.77 129,816
06/12/2014 6.84 6.9799 6.78 6.84 144,670
06/11/2014 6.91 7.06 6.85 6.88 29,702
06/10/2014 7.02 7.13 6.98 7.05 49,227
06/09/2014 7.01 7.1 6.9 7.03 61,770
06/06/2014 6.99 7.17 6.9899 7.05 58,863
06/05/2014 6.65 6.93 6.62 6.92 116,865
06/04/2014 6.64 6.7 6.51 6.66 62,728
06/03/2014 6.69 6.69 6.55 6.66 49,462
06/02/2014 6.78 6.9 6.66 6.72 82,697
05/30/2014 6.91 6.99 6.8 6.82 44,776
05/29/2014 7.04 7.04 6.88 6.88 29,296
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?