iSoftStone Holdings Limited Historical Stock Prices

ISS 
$5.56
*  
0.03
0.54%
Get ISS Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading ISS now
Exchange: NYSE
Industry: Technology
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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.59  5.59  5.50  5.56 53,224
07/24/2014 5.58 5.59 5.5 5.56 53,224
07/23/2014 5.6 5.64 5.59 5.59 68,317
07/22/2014 5.58 5.6 5.55 5.59 43,585
07/21/2014 5.5 5.56 5.5 5.54 139,222
07/18/2014 5.51 5.51 5.49 5.49 442,381
07/17/2014 5.5 5.51 5.49 5.5 312,644
07/16/2014 5.5 5.51 5.49 5.49 519,613
07/15/2014 5.51 5.51 5.49 5.5 157,591
07/14/2014 5.5 5.51 5.49 5.5 324,504
07/11/2014 5.5 5.5 5.48 5.4999 426,598
07/10/2014 5.48 5.5 5.48 5.5 250,123
07/09/2014 5.47 5.5 5.47 5.48 20,181
07/08/2014 5.48 5.5 5.46 5.495 89,038
07/07/2014 5.48 5.5 5.48 5.48 20,936
07/03/2014 5.48 5.5 5.47 5.5 35,612
07/02/2014 5.45 5.49 5.45 5.47 32,671
07/01/2014 5.48 5.5 5.46 5.46 98,607
06/30/2014 5.47 5.48 5.46 5.46 262,345
06/27/2014 5.48 5.5 5.48 5.5 39,660
06/26/2014 5.49 5.5 5.48 5.49 74,802
06/25/2014 5.5 5.5 5.46 5.49 105,055
06/24/2014 5.49 5.5 5.49 5.49 15,775
06/23/2014 5.48 5.5 5.48 5.49 14,959
06/20/2014 5.49 5.5 5.47 5.49 227,047
06/19/2014 5.49 5.5 5.49 5.49 21,978
06/18/2014 5.49 5.5 5.48 5.49 179,218
06/17/2014 5.49 5.5 5.49 5.49 93,472
06/16/2014 5.48 5.5 5.48 5.49 138,965
06/13/2014 5.51 5.51 5.46 5.5 52,263
06/12/2014 5.52 5.53 5.5 5.53 35,932
06/11/2014 5.5 5.52 5.5 5.51 38,011
06/10/2014 5.48 5.55 5.48 5.52 70,869
06/09/2014 5.5 5.51 5.49 5.49 101,927
06/06/2014 5.48 5.5 5.48 5.49 78,426
06/05/2014 5.48 5.49 5.48 5.49 25,860
06/04/2014 5.48 5.49 5.48 5.48 18,849
06/03/2014 5.48 5.49 5.48 5.49 20,348
06/02/2014 5.48 5.49 5.47 5.485 38,654
05/30/2014 5.48 5.49 5.47 5.49 21,880
05/29/2014 5.48 5.49 5.46 5.48 103,641
05/28/2014 5.48 5.48 5.46 5.47 60,695
05/27/2014 5.47 5.49 5.46 5.49 105,373
05/23/2014 5.47 5.49 5.46 5.48 52,468
05/22/2014 5.48 5.48 5.47 5.47 31,177
05/21/2014 5.47 5.49 5.47 5.47 30,952
05/20/2014 5.48 5.49 5.47 5.47 47,022
05/19/2014 5.48 5.49 5.47 5.48 110,569
05/16/2014 5.48 5.48 5.46 5.47 33,041
05/15/2014 5.48 5.49 5.46 5.49 50,555
05/14/2014 5.485 5.49 5.47 5.47 60,696
05/13/2014 5.5099 5.5099 5.47 5.47 17,033
05/12/2014 5.5 5.51 5.49 5.51 76,986
05/09/2014 5.48 5.49 5.46 5.48 153,843
05/08/2014 5.47 5.48 5.46 5.46 52,914
05/07/2014 5.49 5.49 5.46 5.47 90,356
05/06/2014 5.48 5.5 5.48 5.5 43,674
05/05/2014 5.46 5.5 5.46 5.48 119,233
05/02/2014 5.5 5.5 5.46 5.49 29,740
05/01/2014 5.47 5.5 5.46 5.49 34,701
04/30/2014 5.46 5.47 5.45 5.46 136,056
04/29/2014 5.46 5.47 5.455 5.46 103,811
04/28/2014 5.48 5.48 5.44 5.45 231,957
04/25/2014 5.44 5.48 5.44 5.47 170,610
04/24/2014 5.48 5.49 5.47 5.48 110,113
04/23/2014 5.48 5.49 5.44 5.49 140,617
04/22/2014 5.47 5.48 5.4 5.47 547,533
04/21/2014 5.27 5.41 5.18 5.4 1,892,373
04/17/2014 5.06 5.11 5.053 5.11 48,252
04/16/2014 5.05 5.08 5.01 5.08 74,890
04/15/2014 5.07 5.07 5.02 5.07 31,382
04/14/2014 5.04 5.07 5.03 5.07 25,950
04/11/2014 4.98 5.07 4.98 5.07 136,936
04/10/2014 4.95 5.06 4.95 5 43,702
04/09/2014 5.03 5.04 4.99 5.01 25,645
04/08/2014 5.01 5.03 4.95 5 54,583
04/07/2014 5.04 5.05 5.01 5.01 62,571
04/04/2014 5.04 5.05 5.0216 5.04 81,185
04/03/2014 5.05 5.06 4.92 5.04 40,508
04/02/2014 5.07 5.07 5.06 5.07 31,928
04/01/2014 5.09 5.1 5.06 5.07 87,840
03/31/2014 5.05 5.1 5.04 5.06 66,122
03/28/2014 5.1 5.12 5.06 5.06 38,098
03/27/2014 5.12 5.12 5.09 5.1 126,670
03/26/2014 5.14 5.15 5.08 5.11 72,640
03/25/2014 5.15 5.15 5.11 5.13 49,225
03/24/2014 5.13 5.14 5.1 5.13 88,842
03/21/2014 5.13 5.17 5.1 5.15 191,666
03/20/2014 5.13 5.16 5.13 5.16 35,302
03/19/2014 5.15 5.16 5.14 5.16 30,776
03/18/2014 5.15 5.17 5.13 5.14 55,598
03/17/2014 5.15 5.15 5.1 5.15 54,490
03/14/2014 5.15 5.15 5.08 5.14 32,725
03/13/2014 5.15 5.15 5.12 5.15 180,808
03/12/2014 5.15 5.16 5.08 5.13 107,290
03/11/2014 5.18 5.19 5.12 5.15 51,064
03/10/2014 5.14 5.24 5.09 5.16 208,916
03/07/2014 5.09 5.16 5.06 5.15 30,171
03/06/2014 5.12 5.13 5.06 5.1 348,590
03/05/2014 5.06 5.1 5.02 5.1 165,571
03/04/2014 4.99 5.03 4.92 5.02 291,507
03/03/2014 5 5.08 4.92 4.92 211,557
02/28/2014 5.08 5.1 5.05 5.07 43,455
02/27/2014 5.08 5.11 5.075 5.09 81,028
02/26/2014 5.15 5.15 5.06 5.11 135,966
02/25/2014 5.13 5.14 5.12 5.12 58,337
02/24/2014 5.15 5.15 5.11 5.11 98,223
02/21/2014 5.12 5.15 5.12 5.14 17,327
02/20/2014 5.15 5.2 5.1 5.14 76,530
02/19/2014 5.15 5.16 5.13 5.15 35,589
02/18/2014 5.15 5.1616 5.14 5.15 63,444
02/14/2014 5.14 5.15 5.13 5.145 33,670
02/13/2014 5.12 5.13 5.11 5.125 55,921
02/12/2014 5.15 5.18 5.13 5.14 52,036
02/11/2014 5.18 5.18 5.14 5.15 34,433
02/10/2014 5.16 5.18 5.15 5.15 41,527
02/07/2014 5.2 5.22 5.13 5.18 75,370
02/06/2014 5.19 5.2 5.18 5.19 72,469
02/05/2014 5.22 5.24 5.16 5.16 202,833
02/04/2014 5.24 5.245 5.2 5.23 165,101
02/03/2014 5.22 5.25 5.2 5.24 210,936
01/31/2014 5.23 5.255 5.16 5.21 152,218
01/30/2014 5.26 5.28 5.2 5.25 128,821
01/29/2014 5.2 5.28 5.14 5.26 123,841
01/28/2014 5.26 5.316 5.22 5.26 328,024
01/27/2014 5.23 5.27 5.21 5.24 193,856
01/24/2014 5.22 5.26 5.22 5.26 71,421
01/23/2014 5.24 5.26 5.23 5.26 97,510
01/22/2014 5.24 5.29 5.22 5.25 84,369
01/21/2014 5.26 5.26 5.2 5.23 153,190
01/17/2014 5.24 5.26 5.2 5.21 61,373
01/16/2014 5.23 5.25 5.21 5.24 85,413
01/15/2014 5.2 5.22 5.2 5.2 35,156
01/14/2014 5.21 5.21 5.2 5.205 505,449
01/13/2014 5.21 5.22 5.2 5.22 44,124
01/10/2014 5.2 5.21 5.12 5.21 46,144
01/09/2014 5.19 5.23 5.18 5.22 61,572
01/08/2014 5.18 5.23 5.13 5.2 62,462
01/07/2014 5.15 5.24 5.15 5.24 97,709
01/06/2014 5.12 5.17 5.1 5.13 30,979
01/03/2014 5.12 5.15 5.09 5.12 33,028
01/02/2014 5.1 5.16 5.05 5.15 125,198
12/31/2013 5.14 5.16 5 5.12 128,776
12/30/2013 5.07 5.15 5.0499 5.15 44,859
12/27/2013 5.07 5.0876 5.06 5.07 20,272
12/26/2013 5.07 5.08 5.031 5.07 25,209
12/24/2013 5.09 5.1 5.02 5.07 14,984
12/23/2013 5 5.09 5 5.07 90,167
12/20/2013 5 5.04 5 5 169,226
12/19/2013 5.02 5.04 5 5 98,775
12/18/2013 5.01 5.02 5.01 5.01 21,406
12/17/2013 5.01 5.03 5 5 42,517
12/16/2013 5 5.03 5 5.01 56,547
12/13/2013 5 5.02 5 5.01 46,860
12/12/2013 5 5.045 5 5 58,804
12/11/2013 5 5.01 4.96 5 564,476
12/10/2013 5.05 5.06 5 5 69,428
12/09/2013 5.06 5.06 5.045 5.05 77,040
12/06/2013 5.05 5.07 5.05 5.07 27,757
12/05/2013 5.07 5.13 5.03 5.05 98,661
12/04/2013 5.05 5.05 5.03 5.05 95,475
12/03/2013 5.03 5.05 5.01 5.05 133,347
12/02/2013 5.05 5.05 5 5.03 61,605
11/29/2013 5 5.04 5 5.02 82,030
11/27/2013 5.07 5.07 4.99 5 251,528
11/26/2013 4.97 5 4.97 4.98 270,524
11/25/2013 5 5.005 4.98 5 171,235
11/22/2013 5 5.01 4.985 5 139,474
11/21/2013 5 5.02 4.99 4.99 209,312
11/20/2013 5.01 5.03 4.98 4.99 113,281
11/19/2013 5.05 5.05 4.98 5.01 134,308
11/18/2013 5.01 5.065 5 5.02 70,821
11/15/2013 4.99 5.04 4.99 5.04 146,454
11/14/2013 5.08 5.08 4.98 5.01 55,372
11/13/2013 4.97 5.02 4.97 5.02 26,310
11/12/2013 5.02 5.02 4.96 4.98 58,430
11/11/2013 4.98 5.02 4.96 5.02 126,224
11/08/2013 4.97 4.99 4.93 4.96 45,722
11/07/2013 4.97 5 4.94 4.95 71,610
11/06/2013 4.98 5 4.95 4.97 113,803
11/05/2013 4.95 4.99 4.9 4.95 190,222
11/04/2013 4.99 5.09 4.89 4.94 473,486
11/01/2013 5.05 5.05 4.94 4.99 103,513
10/31/2013 5.04 5.08 4.95 4.96 170,193
10/30/2013 5.09 5.11 5.005 5.04 432,540
10/29/2013 5.12 5.19 5.09 5.11 665,918
10/28/2013 5.18 5.2 5.1 5.15 305,472
10/25/2013 5.19 5.25 5.15 5.2 449,803
10/24/2013 5.172 5.25 5.15 5.18 398,013
10/23/2013 5.19 5.26 5.17 5.2 285,189
10/22/2013 5.24 5.26 5.21 5.21 345,911
10/21/2013 5.28 5.28 5.22 5.23 561,099
10/18/2013 5.17 5.28 5.17 5.27 320,996
10/17/2013 5.08 5.17 5.08 5.17 595,892
10/16/2013 5 5.08 4.9995 5.01 301,059
10/15/2013 4.97 5.04 4.9505 4.98 344,441
10/14/2013 5 5 4.974 5 29,485
10/11/2013 5.01 5.07 4.97 5 99,611
10/10/2013 5.03 5.08 4.97 5.01 228,657
10/09/2013 5 5 4.94 4.98 104,328
10/08/2013 5.06 5.06 4.97 4.98 427,712
10/07/2013 5.01 5.09 5 5.06 161,131
10/04/2013 5.03 5.03 4.96 4.99 63,421
10/03/2013 5 5 4.93 4.99 198,461
10/02/2013 4.92 4.9976 4.8901 4.99 117,294
10/01/2013 4.91 4.94 4.88 4.92 105,444
09/30/2013 4.89 4.94 4.83 4.92 243,607
09/27/2013 4.92 4.94 4.83 4.89 279,051
09/26/2013 4.84 4.92 4.84 4.92 53,435
09/25/2013 4.92 4.99 4.8 4.85 124,757
09/24/2013 4.92 5.02 4.88 4.92 127,931
09/23/2013 5 5.03 4.89 4.94 122,759
09/20/2013 4.9 5.07 4.83 5 649,803
09/19/2013 4.87 4.94 4.83 4.92 83,363
09/18/2013 4.7 4.858 4.7 4.84 107,575
09/17/2013 4.8 4.88 4.66 4.7 357,391
09/16/2013 4.99 5.04 4.76 4.79 218,911
09/13/2013 5.09 5.15 4.95 4.95 166,392
09/12/2013 5.17 5.2 5.06 5.1 116,746
09/11/2013 5.14 5.22 5.12 5.21 122,564
09/10/2013 5.2 5.2 5.11 5.17 92,937
09/09/2013 5.16 5.22 5.11 5.22 96,700
09/06/2013 5.16 5.22 5.06 5.17 22,437
09/05/2013 5.12 5.19 5.04 5.14 254,260
09/04/2013 5.05 5.11 5.02 5.11 39,783
09/03/2013 5.03 5.1093 5.03 5.06 59,202
08/30/2013 5.13 5.15 5.01 5.06 160,640
08/29/2013 5.17 5.209 5.11 5.14 144,440
08/28/2013 5.12 5.17 5.12 5.15 79,466
08/27/2013 5.23 5.27 5.1 5.13 230,442
08/26/2013 5.28 5.35 5.25 5.27 551,180
08/23/2013 5.25 5.27 5.25 5.26 46,618
08/22/2013 5.27 5.27 5.245 5.26 75,051
08/21/2013 5.28 5.28 5.24 5.26 134,577
08/20/2013 5.263 5.27 5.24 5.26 33,619
08/19/2013 5.24 5.27 5.23 5.26 179,003
08/16/2013 5.27 5.28 5.24 5.27 32,152
08/15/2013 5.24 5.29 5.21 5.26 251,614
08/14/2013 5.25 5.27 5.2 5.23 71,276
08/13/2013 5.25 5.32 5.19 5.23 206,369
08/12/2013 5.24 5.25 5.19 5.25 65,500
08/09/2013 5.16 5.22 5.16 5.22 45,480
08/08/2013 5.2 5.23 5.16 5.16 59,228
08/07/2013 5.16 5.24 5.16 5.19 34,491
08/06/2013 5.21 5.25 5.21 5.24 20,911
08/05/2013 5.25 5.308 5.2 5.24 483,134
08/02/2013 5.25 5.33 5.24 5.25 714,535
08/01/2013 5.25 5.26 5.19 5.25 158,945
07/31/2013 5.23 5.27 5.18 5.22 35,846
07/30/2013 5.15 5.34 5.15 5.25 393,409
07/29/2013 5.14 5.17 5.09 5.15 450,489
07/26/2013 5.15 5.15 5.06 5.12 396,616
07/25/2013 5.2 5.2 5.12 5.13 277,148
07/24/2013 5.2 5.2252 5.15 5.15 79,825
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?