$7.10 +0.17 (%) Integrated Electrical Services Inc - NASDAQ

Aug. 28, 2015 | 02:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IESC historical data

Date Open High Low Close Volume
8/27/20157.297.296.416.9327,581
8/26/20157.387.387.167.162,895
8/25/20157.507.507.007.392,600
8/24/20157.107.307.087.254,172
8/21/20157.257.317.227.271,921
8/20/20157.367.477.067.335,220
8/19/20157.137.507.097.4317,780
8/18/20157.177.407.177.3715,930
8/17/20157.007.237.007.0314,953
8/14/20156.967.176.957.024,333
8/13/20157.117.237.117.231,624
8/12/20157.247.267.207.252,544
8/11/20157.217.417.217.352,001
8/10/20156.737.376.737.374,651
8/7/20156.716.896.646.7610,551
8/6/20156.956.956.516.616,055
8/5/20156.777.256.556.6622,027
8/4/20156.536.676.456.647,062
8/3/20156.706.806.286.308,636
7/31/20156.746.806.356.7022,304
7/30/20156.786.786.506.728,082
7/29/20156.326.796.326.715,704
7/28/20156.706.946.576.6011,244
7/27/20156.806.916.426.7028,775
7/24/20156.917.006.916.943,356
7/23/20156.966.966.916.91726
7/22/20156.837.026.816.962,766
7/21/20157.007.057.007.005,615
7/20/20156.966.996.956.963,825
7/17/20156.997.006.997.002,094
7/16/20157.357.367.017.014,625
7/15/20156.987.116.977.1015,187
7/14/20157.007.106.997.018,237
7/13/20157.307.307.057.0510,011
7/10/20157.157.397.157.231,260
7/9/20157.507.507.137.131,449
7/8/20157.287.287.287.28506
7/7/20157.327.427.257.354,564
7/6/20157.137.527.117.265,252
7/2/20157.257.257.127.14640
7/1/20157.137.307.137.221,672
6/30/20157.077.167.077.108,837
6/29/20157.067.236.836.8912,431
6/26/20157.107.197.037.1229,301
6/25/20157.407.407.017.137,035
6/24/20157.227.347.107.1115,632
6/23/20157.257.447.127.3727,968
6/22/20157.347.557.107.3529,608
6/19/20157.287.817.287.817,459
6/18/20157.047.847.047.846,349
6/17/20157.017.206.987.0114,374
6/16/20157.177.356.997.058,692
6/15/20157.197.317.007.2841,175
6/12/20157.347.577.347.34991
6/11/20157.357.557.357.353,308
6/10/20157.467.817.327.3624,489
6/9/20157.457.837.457.465,012
6/8/20157.207.757.207.454,683
6/5/20157.627.627.427.497,250
6/4/20157.457.627.457.455,632
6/3/20157.727.727.357.4720,343
6/2/20157.887.887.537.634,732
6/1/20157.818.087.777.799,790
5/29/20157.817.967.697.8117,019
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!