Integrated Electrical Services Inc $7.52

up +0.02


19/9/2014 04:00 PM  |  NASDAQ : IESC  
Industries : Materials & Construction / General Contractors
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IESC historical data

Date Open High Low Close Volume
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
9/4/20147.878.007.867.9510,205
9/3/20147.857.877.647.8514,245
9/2/20147.887.887.557.6215,702
8/29/20147.737.867.627.626,340
8/28/20147.837.877.257.627,869
8/27/20147.577.637.267.3720,629
8/26/20147.807.807.497.5712,334
8/25/20147.767.867.627.7120,610
8/22/20147.167.887.157.6194,378
8/21/20147.337.337.067.112,950
8/20/20147.207.257.137.1711,650
8/19/20147.257.277.157.244,844
8/18/20147.247.257.127.2315,262
8/15/20146.987.196.487.0629,148
8/14/20147.007.086.956.954,588
8/13/20147.067.196.956.9819,401
8/12/20146.807.246.806.9752,865
8/11/20146.776.776.556.6516,295
8/8/20146.486.626.486.615,770
8/7/20146.366.396.306.39952
8/6/20146.496.496.326.392,957
8/5/20146.506.506.206.338,047
8/4/20146.476.496.226.437,633
8/1/20146.926.956.146.1417,114
7/31/20146.466.506.306.389,024
7/30/20146.436.506.436.4914,541
7/29/20146.206.456.206.3221,953
7/28/20146.256.456.256.449,570
7/25/20146.436.436.266.274,047
7/24/20146.456.456.306.3632,328
7/23/20146.336.456.336.4592,416
7/22/20146.456.456.346.384,560
7/21/20146.456.466.356.4527,129
7/18/20146.506.506.416.483,080
7/17/20146.636.636.516.5911,382
7/16/20146.806.956.706.789,104
7/15/20146.867.096.766.9622,308
7/14/20146.426.856.426.7410,843
7/11/20146.436.606.306.305,296
7/10/20146.406.426.346.421,220
7/9/20146.446.446.286.331,842
7/8/20146.536.676.096.454,644
7/7/20146.266.596.156.336,664
7/3/20146.456.606.456.463,748
7/2/20146.696.696.406.5639,325
7/1/20146.746.896.516.6421,001
6/30/20146.406.906.066.6749,270
6/27/20146.356.356.356.35130
6/26/20146.196.296.076.293,562
6/25/20146.026.365.976.089,696
6/24/20146.086.146.016.055,863
6/23/20146.186.185.836.178,640
6/20/20146.066.256.066.241,042
6/19/20145.966.155.926.087,531
6/18/20145.996.315.996.255,769
6/17/20146.026.095.886.055,358
6/16/20146.136.156.086.152,123
6/13/20145.886.105.766.098,869
6/12/20145.955.955.955.95238
6/11/20146.006.016.006.003,200
6/10/20146.056.235.916.0810,506
6/9/20146.506.505.896.0016,264
6/6/20146.256.586.016.5616,344
6/5/20146.366.366.236.236,156
6/4/20146.466.616.256.264,272
6/3/20146.566.746.386.4118,354
6/2/20146.556.876.526.858,291
5/30/20146.526.876.526.762,935
5/29/20146.746.876.486.846,504
5/28/20146.776.886.726.802,845
5/27/20146.816.826.816.811,255
5/23/20146.816.816.816.81100
5/22/20146.776.876.776.863,542
5/21/20146.916.916.606.875,921
5/20/20146.806.906.666.855,609
5/19/20146.496.886.496.854,536
5/16/20146.166.806.166.80346
5/15/20146.396.566.206.561,456
5/14/20146.286.286.286.28200
5/13/20146.166.506.066.501,502
5/12/20146.406.406.156.258,918
5/9/20146.396.646.316.575,023
5/8/20146.036.655.926.3510,737
5/7/20146.396.395.956.0814,818
5/6/20145.985.985.855.85818
5/5/20146.126.505.886.0742,637
5/2/20146.196.366.016.1829,103
5/1/20146.286.286.106.1313,887
4/30/20146.306.306.196.216,200
Trading Center