$7.68 +0.15 (%) Integrated Electrical Services Inc - NASDAQ

May. 28, 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
5/28/20157.777.777.267.6816,261
5/27/20157.937.987.527.536,765
5/26/20157.547.767.527.524,182
5/22/20157.747.747.517.6514,189
5/21/20157.818.037.817.8712,209
5/20/20157.797.847.537.605,826
5/19/20157.958.137.777.8581,805
5/18/20158.128.177.998.0027,079
5/15/20158.198.247.958.005,450
5/14/20158.188.238.008.0317,634
5/13/20158.038.148.008.1012,145
5/12/20158.108.107.957.9521,405
5/11/20158.258.268.108.1318,499
5/8/20158.498.497.908.1424,208
5/7/20158.518.558.238.5410,576
5/6/20158.548.588.448.545,035
5/5/20158.568.598.548.546,674
5/4/20158.558.678.528.6013,535
5/1/20158.318.628.318.466,992
4/30/20158.558.568.208.2162,620
4/29/20158.698.708.578.673,486
4/28/20158.748.758.538.735,892
4/27/20158.788.788.718.748,410
4/24/20158.798.798.658.797,459
4/23/20158.808.808.738.789,972
4/22/20158.648.808.338.788,201
4/21/20158.708.708.668.693,502
4/20/20158.658.698.378.6930,553
4/17/20158.698.708.548.693,555
4/16/20158.668.708.578.698,346
4/15/20158.598.708.538.6827,473
4/14/20158.658.708.528.549,429
4/13/20158.708.708.548.655,412
4/10/20158.738.738.648.733,573
4/9/20158.688.738.678.737,567
4/8/20158.648.688.618.6720,226
4/7/20158.438.678.258.647,475
4/6/20158.818.818.328.3424,504
4/2/20158.798.908.708.908,665
4/1/20158.828.878.608.7117,731
3/31/20158.708.808.668.806,060
3/30/20158.708.808.658.709,745
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center