$13.00 0.00 (%) Integrated Electrical Services Inc - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IESC historical data

Date Open High Low Close Volume
5/2/201612.0113.4011.9113.0098,850
4/29/201613.5313.5311.9112.07145,267
4/28/201614.4514.6413.5013.5251,639
4/27/201614.2614.6113.6614.4838,676
4/26/201614.7314.7313.9314.2282,441
4/25/201614.3114.9214.2414.7047,494
4/22/201614.7714.7814.1614.3444,435
4/21/201615.5715.6314.7714.8849,054
4/20/201615.0015.6415.0015.4887,465
4/19/201614.4915.2514.4514.97120,015
4/18/201614.3214.6414.1014.3483,211
4/15/201614.1014.6813.7714.3064,055
4/14/201613.9114.1013.6414.0528,616
4/13/201613.9514.0413.7813.9428,105
4/12/201613.8414.0313.5413.8459,160
4/11/201613.7614.0613.5313.7854,244
4/8/201613.5413.7413.4313.6634,209
4/7/201613.6713.7513.3813.5425,124
4/6/201613.9314.1913.6613.8055,561
4/5/201613.4413.9513.4413.8935,023
4/4/201614.0814.3913.4213.5896,006
4/1/201614.6414.8314.0014.1775,581
3/31/201614.6714.8414.4414.6781,695
3/30/201614.0014.9813.8214.68131,798
3/29/201613.5614.3513.4013.96148,633
3/28/201613.8613.8613.4013.5951,192
3/24/201613.2514.0813.0513.88118,730
3/23/201613.1213.3313.0113.2558,517
3/22/201613.3113.5013.0113.2172,579
3/21/201613.1013.4512.9813.3057,470
3/18/201613.3813.8412.7613.17155,021
3/17/201613.8414.1612.9713.4880,496
3/16/201614.1414.2413.6013.8038,578
3/15/201614.2214.6613.8014.1271,018
3/14/201613.7514.6412.6814.17176,071
3/11/201614.6015.3913.5013.87232,295
3/10/201614.1914.9014.0114.34191,024
3/9/201613.6914.6313.6614.10190,299
3/8/201613.1313.7513.1313.63143,613
3/7/201612.6313.1312.4613.0984,801
3/4/201614.0014.1712.0212.58343,408
3/3/201613.9014.8113.9013.93238,454
3/2/201613.7413.9513.6013.78219,184
3/1/201612.9013.8312.9013.60192,779
2/29/201612.7012.9812.6512.89137,925
2/26/201612.6313.2412.3512.56138,928
2/25/201612.4012.6012.3112.5068,312
2/24/201612.3512.5512.2812.3666,445
2/23/201612.2412.6212.2012.4455,957
2/22/201612.6212.7012.2012.38162,917
2/19/201612.1412.7011.9212.53160,813
2/18/201611.4012.2111.3512.06129,503
2/17/201611.1711.5611.1011.4273,056
2/16/201610.5611.1010.4811.0296,602
2/12/201610.8210.9710.3310.7531,109
2/11/201610.4910.7510.3110.6627,445
2/10/201610.8910.9910.6410.7168,178
2/9/201610.3111.0010.1310.7780,137
2/8/201610.5310.649.7910.5097,944
2/5/201610.9111.1310.2210.5388,334
2/4/201610.6811.3810.6810.9756,328
2/3/201612.5512.6010.6910.91207,474
2/2/201613.0413.1012.3712.52114,063
2/1/201611.6912.7911.6912.54179,412
1/29/201611.9812.5011.9312.27245,434
1/28/201611.7412.3211.7111.8687,842
1/27/201611.8211.8211.5511.74177,518
1/26/201611.1011.8010.9611.78142,003
1/25/201610.8511.1610.8110.9656,282
1/22/201610.9911.1510.9311.0390,106
1/21/201610.8311.0310.8010.9652,129
1/20/201610.8010.9010.4210.8798,735
1/19/201611.1511.4110.6610.9091,408
1/15/201611.1011.1010.8510.9469,748
1/14/201610.7711.1110.6411.1188,534
1/13/201611.1711.2910.7710.8370,836
1/12/201611.0111.6911.0111.1554,895
1/11/201610.8511.1610.6911.0591,818
1/8/201611.1011.3011.1011.1550,802
1/7/201611.2411.3810.9911.0774,007
1/6/201611.4611.7111.2611.4155,147
1/5/201611.5311.8311.2711.6166,285
1/4/201611.3411.5411.0011.49126,138
12/31/201511.4311.7210.9011.0764,710
12/30/201511.3311.4411.2211.3758,583
12/29/201510.9411.2710.9011.2584,673
12/28/201510.7410.9410.6910.84124,246
12/24/201510.5910.8910.5010.6934,389
12/23/201510.2410.5910.2210.5881,816
12/22/201510.0010.269.9110.1882,803
12/21/20159.6410.069.609.9544,620
12/18/20159.519.599.319.5838,052
12/17/20159.359.748.789.4244,319
12/16/20159.0110.119.009.3590,496
12/15/20158.489.208.488.8724,775
12/14/20158.709.008.358.5281,370
12/11/20159.109.588.358.3578,701
12/10/20157.678.007.657.9613,533
12/9/20157.427.637.427.6315,064
12/8/20157.697.707.487.5020,034
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center