$8.70 +0.30 (%) Integrated Electrical Services Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IESC historical data

Date Open High Low Close Volume
3/27/20158.508.708.508.708,485
3/26/20158.308.468.258.4019,818
3/25/20158.218.698.218.2438,826
3/24/20157.758.007.757.984,335
3/23/20157.707.837.707.831,032
3/20/20157.837.837.677.676,899
3/19/20157.697.837.567.757,262
3/18/20157.798.007.747.763,499
3/17/20157.717.937.717.763,761
3/16/20157.857.887.757.808,427
3/13/20157.777.997.677.946,961
3/12/20157.797.997.757.818,823
3/11/20157.798.007.797.832,531
3/10/20157.987.987.757.7915,563
3/9/20158.008.177.987.997,803
3/6/20158.148.208.008.1714,067
3/5/20158.088.148.088.123,449
3/4/20157.868.087.858.0813,612
3/3/20157.818.187.818.185,783
3/2/20158.008.197.807.988,539
2/27/20157.998.157.998.012,405
2/26/20158.108.108.108.10789
2/25/20157.988.187.988.186,152
2/24/20158.088.097.767.805,530
2/23/20157.808.087.808.087,461
2/20/20157.808.007.807.966,683
2/19/20157.807.997.237.907,384
2/18/20157.988.007.907.996,218
2/17/20157.848.397.847.9012,078
2/13/20157.777.857.427.846,141
2/12/20157.857.857.067.8314,630
2/11/20157.617.857.537.616,285
2/10/20157.717.727.467.6916,290
2/9/20157.857.857.507.807,316
2/6/20157.237.897.237.7619,147
2/5/20157.167.267.067.2532,825
2/4/20157.067.096.527.0012,149
2/3/20157.127.277.127.199,447
2/2/20157.237.247.057.212,149
1/30/20157.187.347.087.3110,016
1/29/20157.387.417.357.358,425
1/28/20157.537.807.027.2410,540
1/27/20157.207.807.047.8015,359
1/26/20157.427.797.327.3322,484
1/23/20157.807.857.697.822,001
1/22/20157.577.857.407.745,253
1/21/20157.147.807.047.5411,584
1/20/20157.157.337.077.213,919
1/16/20157.037.337.037.315,403
1/15/20157.117.247.007.185,102
1/14/20157.277.277.057.2711,608
1/13/20157.347.397.007.0211,152
1/12/20157.377.377.087.308,229
1/9/20157.237.397.177.352,385
1/8/20157.447.597.307.452,212
1/7/20157.587.587.277.445,116
1/6/20157.237.547.177.425,474
1/5/20157.577.637.107.5711,874
1/2/20157.737.737.227.6311,025
12/31/20147.677.887.557.669,175
12/30/20147.917.937.577.758,719
12/29/20147.667.897.617.855,387
12/26/20147.887.887.557.844,150
12/24/20147.777.797.777.791,728
12/23/20147.737.747.527.721,313
12/22/20147.547.737.497.711,394
12/19/20147.857.857.307.522,312
12/18/20147.727.727.357.6911,193
12/17/20147.427.897.067.602,625
12/16/20147.207.506.977.3313,249
12/15/20147.407.986.916.918,250
12/12/20147.177.536.597.5327,275
12/11/20148.038.257.117.3453,828
12/10/20147.998.047.988.014,601
12/9/20147.928.007.617.984,337
12/8/20147.968.007.588.003,355
12/5/20148.008.007.847.841,026
12/4/20147.838.017.838.001,131
12/3/20147.858.007.667.741,588
12/2/20147.847.997.647.916,452
12/1/20147.687.857.427.698,054
11/28/20147.667.667.667.66200
11/26/20147.497.667.307.665,541
11/25/20147.507.517.297.5011,497
11/24/20147.277.507.277.508,329
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center