INTEGRATED ELECTRICAL SVS $4.46

down -0.16


19/6/2013 03:19 PM  |  NASDAQ : IESC  |  Industries : Construction / Building Equipment Contractors
Type:

IESC historical data

Date Open High Low Close Volume
6/18/2013 5.00 5.00 3.64 4.62 236
6/17/2013 3.38 5.36 3.38 4.99 32
6/14/2013 5.13 5.13 5.13 5.13 8
6/13/2013 5.08 5.14 5.05 5.13 35
6/12/2013 5.05 5.05 5.00 5.03 17
6/11/2013 5.36 5.45 5.10 5.21 78
6/10/2013 5.36 5.40 5.26 5.40 78
6/7/2013 5.31 5.58 5.31 5.41 23
6/6/2013 5.29 5.29 5.29 5.29 0
6/5/2013 5.33 5.49 5.26 5.29 13
6/4/2013 5.46 5.46 5.26 5.29 10
6/3/2013 5.18 5.60 5.18 5.50 36
5/31/2013 5.51 5.59 5.44 5.59 36
5/30/2013 5.61 5.61 5.51 5.60 102
5/29/2013 5.70 5.83 5.49 5.70 83
5/28/2013 5.85 5.85 5.85 5.85 4
5/24/2013 5.75 5.75 5.75 5.75 0
5/23/2013 5.74 5.76 5.74 5.75 8
5/22/2013 5.66 5.66 5.66 5.66 10
5/21/2013 5.89 5.89 5.48 5.61 152
5/20/2013 5.89 5.89 5.89 5.89 23
5/17/2013 6.15 6.15 5.83 5.83 2
5/16/2013 6.03 6.06 6.02 6.02 37
5/15/2013 6.19 6.34 5.85 6.19 108
5/14/2013 6.25 6.28 6.00 6.00 5
5/13/2013 6.11 6.24 5.99 6.24 11
5/10/2013 5.79 5.79 5.79 5.79 6
5/9/2013 5.76 5.76 5.75 5.75 18
5/8/2013 5.83 5.83 5.75 5.75 28
5/7/2013 5.79 6.01 5.79 5.83 39
5/6/2013 6.10 6.27 5.77 5.86 71
5/3/2013 5.76 6.06 5.76 6.06 6
5/2/2013 5.76 5.86 5.75 5.86 36
5/1/2013 5.97 5.99 5.75 5.76 12
4/30/2013 5.88 5.88 5.76 5.83 16
4/29/2013 5.85 5.88 5.85 5.85 3
4/26/2013 5.80 5.80 5.80 5.80 2
4/25/2013 5.75 5.78 5.75 5.76 11
4/24/2013 5.56 5.56 5.32 5.32 3
4/23/2013 5.69 5.69 5.61 5.61 18
4/22/2013 5.67 5.69 5.18 5.40 76
4/19/2013 5.99 5.99 5.99 5.99 0
4/18/2013 5.45 6.00 5.36 5.99 41
4/17/2013 5.80 5.89 5.31 5.39 57
4/16/2013 5.72 5.79 5.71 5.71 17
4/15/2013 6.01 6.01 5.65 5.66 55
4/12/2013 6.03 6.03 6.03 6.03 0
4/11/2013 6.03 6.03 6.03 6.03 0
4/10/2013 6.03 6.03 6.03 6.03 0
4/9/2013 6.03 6.03 6.03 6.03 0
4/8/2013 6.10 6.10 6.02 6.03 30
4/5/2013 6.08 6.22 6.08 6.15 19
4/4/2013 6.04 6.10 6.00 6.10 62
4/3/2013 6.01 6.24 6.01 6.08 24
4/2/2013 6.38 6.38 6.33 6.35 33
4/1/2013 6.38 6.49 6.30 6.39 58
3/28/2013 6.31 6.50 6.28 6.50 298
3/27/2013 6.50 6.50 5.98 6.40 25
3/26/2013 6.40 6.41 6.04 6.39 51
3/25/2013 6.23 6.50 6.20 6.38 82
3/22/2013 6.05 6.05 6.00 6.04 22
3/21/2013 6.05 6.10 5.72 6.03 105
3/20/2013 6.05 6.12 6.02 6.12 57
3/19/2013 6.12 6.12 6.01 6.01 24
3/18/2013 6.25 6.25 6.05 6.12 75
3/15/2013 5.99 6.24 5.83 6.24 605
3/14/2013 5.97 6.10 5.94 6.09 162
3/13/2013 5.99 5.99 5.72 5.72 57
3/12/2013 5.95 6.30 5.86 5.95 95
3/11/2013 5.82 5.99 5.80 5.80 99
3/8/2013 5.92 6.00 5.72 5.72 85
3/7/2013 5.55 5.98 5.30 5.65 24
3/6/2013 5.95 6.00 5.57 5.57 111
3/5/2013 5.94 5.94 5.87 5.87 6
3/4/2013 5.69 5.92 5.49 5.92 52
3/1/2013 5.93 5.99 5.45 5.95 31
2/28/2013 5.47 5.80 5.45 5.80 35
2/27/2013 5.20 6.38 5.20 5.50 930
2/26/2013 5.20 5.35 5.20 5.26 18
2/25/2013 5.23 5.23 5.23 5.23 0
2/22/2013 5.35 5.35 5.20 5.23 141
2/21/2013 5.04 5.26 5.04 5.25 6
2/20/2013 5.38 5.46 5.20 5.35 56
2/19/2013 5.21 5.49 5.20 5.41 177
2/15/2013 4.73 5.39 4.73 5.39 10
2/14/2013 5.29 5.39 4.58 4.98 20
2/13/2013 5.06 5.40 4.56 5.40 39
2/12/2013 5.40 5.40 5.15 5.17 68
2/11/2013 4.90 5.40 4.88 5.40 181
2/8/2013 4.55 4.62 4.55 4.62 13
2/7/2013 4.66 4.90 4.65 4.65 257
2/6/2013 4.81 4.97 4.81 4.97 11
2/5/2013 4.70 4.70 4.70 4.70 0
2/4/2013 4.44 4.70 4.30 4.70 8
2/1/2013 4.56 4.69 4.56 4.60 21
1/31/2013 4.37 4.37 4.37 4.37 1
1/30/2013 4.88 4.88 4.50 4.50 7
1/29/2013 4.49 4.90 4.49 4.90 22
1/28/2013 4.50 4.54 4.30 4.52 41
1/25/2013 4.52 4.70 4.50 4.50 9
Marketplace
Trading Center