$10.66 -0.05 (%) Integrated Electrical Services Inc - NASDAQ

Feb. 11, 2016 | 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
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
12/7/20157.527.627.357.608,145
12/4/20157.697.907.527.6015,524
12/3/20157.767.987.477.5920,059
12/2/20157.488.007.487.805,911
12/1/20157.808.127.657.8019,434
11/30/20157.527.797.527.633,476
11/27/20157.807.807.777.77628
11/25/20157.787.807.617.792,053
11/24/20157.827.827.527.524,791
11/23/20157.447.847.317.625,342
11/20/20157.647.857.457.4526,573
11/19/20157.497.497.377.496,261
11/18/20157.347.697.337.499,648
11/17/20157.147.657.147.391,616
11/16/20157.367.707.367.454,090
11/13/20157.547.627.287.3913,876
11/12/20157.277.667.277.462,750
11/11/20157.287.507.287.50756
11/10/20157.327.557.327.552,756
11/9/20157.227.247.207.244,432
11/6/20157.537.537.097.2416,341
11/5/20157.357.587.357.351,831
11/4/20157.507.507.327.341,518
11/3/20157.397.497.257.279,862
11/2/20157.517.687.277.654,357
10/30/20157.327.517.077.0714,918
10/29/20157.237.357.067.0913,731
10/28/20157.507.507.097.436,152
10/27/20157.287.287.097.094,059
10/26/20157.367.497.217.2310,033
10/23/20157.557.657.367.3714,963
10/22/20157.467.657.467.55839
10/21/20157.657.657.587.58214
10/20/20157.577.687.467.463,137
10/19/20157.617.707.507.532,937
10/16/20157.607.697.607.663,209
10/15/20157.647.707.447.554,138
10/14/20157.567.567.407.404,569
10/13/20157.557.667.537.531,222
10/12/20157.577.937.577.7010,221
10/9/20157.477.937.457.506,030
10/8/20157.507.507.497.506,653
10/7/20157.937.947.467.5112,603
10/6/20157.407.897.407.839,140
10/5/20157.417.847.257.538,190
10/2/20157.417.417.257.415,346
10/1/20157.627.697.277.495,852
9/30/20157.717.737.327.7223,453
9/29/20157.727.727.727.720
9/28/20157.517.847.517.726,251
9/25/20157.957.957.587.586,216
9/24/20157.828.117.828.0018,964
9/23/20157.917.937.877.873,646
9/22/20157.857.907.787.863,128
9/21/20157.707.947.707.904,541
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center