$7.24 -0.56 (%) Integrated Electrical Services Inc - NASDAQ

Jan. 28, 2015 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center