$7.38 -0.03 (%) Integrated Electrical Services Inc - NASDAQ

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IESC historical data

Date Open High Low Close Volume
11/21/20147.407.457.277.383,610
11/20/20147.467.577.417.4124,271
11/19/20147.427.737.417.505,574
11/18/20147.597.597.367.503,528
11/17/20147.387.547.337.342,851
11/14/20147.477.537.287.4616,737
11/13/20147.387.497.387.4610,300
11/12/20147.357.527.157.278,333
11/11/20147.567.567.337.5222,754
11/10/20147.697.807.657.655,060
11/7/20147.757.757.687.747,726
11/6/20147.797.807.727.744,937
11/5/20148.008.197.667.7920,709
11/4/20147.947.997.827.982,798
11/3/20148.008.007.987.997,323
10/31/20147.937.937.767.937,580
10/30/20147.907.957.807.942,953
10/29/20147.877.997.807.801,225
10/28/20147.707.757.647.754,613
10/27/20147.707.707.507.573,878
10/24/20147.967.977.357.6019,173
10/23/20147.997.997.847.904,118
10/22/20148.008.007.667.974,384
10/21/20147.688.007.678.003,704
10/20/20148.018.017.607.909,153
10/17/20147.977.977.507.896,477
10/16/20147.337.987.337.813,210
10/15/20147.407.717.107.355,641
10/14/20147.597.597.407.415,984
10/13/20147.767.767.577.602,664
10/10/20148.018.017.777.83906
10/9/20147.958.047.888.043,154
10/8/20147.908.037.748.037,227
10/7/20147.908.047.908.042,005
10/6/20148.138.137.728.006,065
10/3/20148.048.048.008.046,257
10/2/20147.998.087.688.048,561
10/1/20148.158.157.967.975,503
9/30/20148.078.298.078.253,722
9/29/20147.848.307.518.1813,109
9/26/20148.108.107.888.003,123
9/25/20148.248.247.737.812,624
9/24/20148.358.357.777.8629,162
9/23/20147.448.397.418.3713,475
9/22/20147.427.867.267.4916,764
9/19/20147.757.757.257.5220,761
9/18/20147.527.767.297.5011,812
9/17/20147.577.827.397.537,697
9/16/20147.847.877.287.5414,199
9/15/20147.707.957.257.2833,570
9/12/20147.918.167.507.6216,043
9/11/20147.988.247.857.869,607
9/10/20148.138.307.907.9815,026
9/9/20148.418.418.128.128,958
9/8/20148.078.418.078.1323,203
9/5/20147.968.257.968.079,599
9/4/20147.878.007.867.9510,205
9/3/20147.857.877.647.8514,245
9/2/20147.887.887.557.6215,702
8/29/20147.737.867.627.626,340
8/28/20147.837.877.257.627,869
8/27/20147.577.637.267.3720,629
8/26/20147.807.807.497.5712,334
8/25/20147.767.867.627.7120,610
8/22/20147.167.887.157.6194,378
8/21/20147.337.337.067.112,950
8/20/20147.207.257.137.1711,650
8/19/20147.257.277.157.244,844
8/18/20147.247.257.127.2315,262
8/15/20146.987.196.487.0629,148
8/14/20147.007.086.956.954,588
8/13/20147.067.196.956.9819,401
8/12/20146.807.246.806.9752,865
8/11/20146.776.776.556.6516,295
8/8/20146.486.626.486.615,770
8/7/20146.366.396.306.39952
8/6/20146.496.496.326.392,957
8/5/20146.506.506.206.338,047
8/4/20146.476.496.226.437,633
8/1/20146.926.956.146.1417,114
7/31/20146.466.506.306.389,024
7/30/20146.436.506.436.4914,541
7/29/20146.206.456.206.3221,953
7/28/20146.256.456.256.449,570
7/25/20146.436.436.266.274,047
7/24/20146.456.456.306.3632,328
7/23/20146.336.456.336.4592,416
7/22/20146.456.456.346.384,560
7/21/20146.456.466.356.4527,129
7/18/20146.506.506.416.483,080
7/17/20146.636.636.516.5911,382
7/16/20146.806.956.706.789,104
7/15/20146.867.096.766.9622,308
7/14/20146.426.856.426.7410,843
7/11/20146.436.606.306.305,296
7/10/20146.406.426.346.421,220
7/9/20146.446.446.286.331,842
7/8/20146.536.676.096.454,644
7/7/20146.266.596.156.336,664
7/3/20146.456.606.456.463,748
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center