$15.55 -0.18 (%) IES Holdings Inc -

Jul. 29, 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
7/29/201615.8516.0815.3515.5559,717
7/28/201615.8416.1815.2615.7384,580
7/27/201616.3216.6715.9416.29122,332
7/26/201615.5216.7715.4716.30196,933
7/25/201614.9715.5814.6015.4599,781
7/22/201614.7115.0314.4514.8739,660
7/21/201614.5414.7814.3314.7125,689
7/20/201614.6114.7214.3014.5623,397
7/19/201614.7414.8514.5114.6437,022
7/18/201615.0315.1114.5414.7069,823
7/15/201614.4915.0514.3015.0341,313
7/14/201614.7615.0914.2714.3954,024
7/13/201615.2015.2914.7714.87110,829
7/12/201614.0515.1313.9715.08118,928
7/11/201613.4014.1013.2614.0288,105
7/8/201612.5213.5612.2713.4871,909
7/7/201612.4312.6312.2912.5233,797
7/6/201612.5112.6912.2712.3973,037
7/5/201612.9413.0112.3012.55111,219
7/1/201612.4713.1112.1613.0791,669
6/30/201612.2712.5012.1012.4262,822
6/29/201612.6012.6012.0312.2856,799
6/28/201612.3012.9312.0812.4699,241
6/27/201611.4712.4211.2712.20156,909
6/24/201611.5012.2111.1111.40828,860
6/23/201612.6912.6911.8711.94127,095
6/22/201612.2612.8712.2112.64113,634
6/21/201612.6912.8011.9712.21171,818
6/20/201613.3313.4812.6312.68100,766
6/17/201614.0014.0013.2513.2965,483
6/16/201613.7814.1813.7214.0260,093
6/15/201614.0014.1013.7113.7960,769
6/14/201613.6614.0313.6313.9351,533
6/13/201613.6514.6213.5813.7675,585
6/10/201613.7614.5613.4413.6775,590
6/9/201614.6514.8913.9414.0164,691
6/8/201615.0115.1314.5014.6059,749
6/7/201615.0715.3514.0414.9257,819
6/6/201615.1915.4714.8515.0795,175
6/3/201614.7515.1914.5615.0852,459
6/2/201614.3515.2814.3514.7589,512
6/1/201614.1414.4314.0514.3537,144
5/31/201614.2014.3113.8114.1460,770
5/27/201613.7214.2613.2414.0726,136
5/26/201614.1814.6813.5713.7736,038
5/25/201613.8414.7313.7214.2226,757
5/24/201613.7814.1713.7013.8961,662
5/23/201613.4813.8513.2213.7560,776
5/20/201613.5413.7913.2013.3135,608
5/19/201613.4113.6812.9413.5638,298
5/18/201613.7314.2413.2613.3846,288
5/17/201613.0914.1613.0913.8363,020
5/16/201613.2013.5013.0513.0744,519
5/13/201613.3713.5213.0013.2032,347
5/12/201613.8913.9313.2013.4446,363
5/11/201614.2414.5812.9713.8870,147
5/10/201613.4114.4312.9114.2675,719
5/9/201611.8813.1411.0012.7793,407
5/6/201613.0313.1912.2312.5044,992
5/5/201613.0413.2612.8913.1345,648
5/4/201612.5813.1512.5113.0444,205
5/3/201612.9713.1112.6412.7044,594
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center