$20.70 -0.45 (%) IES Holdings Inc -

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IESC historical data

Date Open High Low Close Volume
12/8/201620.7521.4020.4020.7076,904
12/7/201620.4521.3020.3521.1557,151
12/6/201620.7020.7020.2520.3572,666
12/5/201619.9520.6019.9520.50102,231
12/2/201619.4019.9019.1319.7584,568
12/1/201619.7019.7019.0019.45101,679
11/30/201620.3520.4018.9919.65154,771
11/29/201620.1520.6019.6019.95423,618
11/28/201619.5520.6518.9820.10310,616
11/25/201619.9019.9019.4019.6532,926
11/23/201619.5019.8518.9019.75129,294
11/22/201619.2519.9519.0019.50239,031
11/21/201618.6019.0018.0518.9589,695
11/18/201618.2018.7518.0318.4095,310
11/17/201617.6018.2017.3018.1548,333
11/16/201617.1517.9517.0117.5075,572
11/15/201617.8017.8017.0517.4097,517
11/14/201617.8518.4517.6517.7084,586
11/11/201617.1018.2517.0317.65116,425
11/10/201616.2517.3515.7517.1074,327
11/9/201615.1516.3715.1516.20103,890
11/8/201615.2015.4015.0015.1029,691
11/7/201615.0515.5014.8015.2550,109
11/4/201614.6015.1014.4114.6553,639
11/3/201614.5314.7014.3014.6031,487
11/2/201614.3514.8014.0214.3566,149
11/1/201614.8515.2014.3514.4565,714
10/31/201614.6015.1014.5014.9538,964
10/28/201614.7015.0014.5514.6020,550
10/27/201614.6014.8514.5214.6041,099
10/26/201614.5014.8514.0514.50134,823
10/25/201615.1515.3514.4514.70152,899
10/24/201615.6515.9015.0515.10124,789
10/21/201615.6016.0515.2515.7538,046
10/20/201616.1516.1515.8015.8526,971
10/19/201615.6016.4015.5016.1048,210
10/18/201615.7015.9515.4315.9024,721
10/17/201615.3015.7015.0015.4553,168
10/14/201615.6815.8115.1715.2465,988
10/13/201616.0416.4715.4715.6074,375
10/12/201616.2716.5516.0616.1857,307
10/11/201616.8616.8916.1916.2739,751
10/10/201616.7716.9416.5016.8645,797
10/7/201617.2417.3316.6416.7545,701
10/6/201616.9417.3016.9117.22100,888
10/5/201616.9417.2816.7517.0338,841
10/4/201617.5717.8516.6716.7499,112
10/3/201617.8118.1517.3617.68120,630
9/30/201617.2317.9816.8917.79121,759
9/29/201617.4017.4017.0017.1061,825
9/28/201616.8117.4816.8117.38108,477
9/27/201616.3016.9016.0116.8251,774
9/26/201616.8017.0016.1416.2071,518
9/23/201616.8216.9816.3516.7141,307
9/22/201616.0416.9816.0416.9160,141
9/21/201615.7116.1315.4016.0151,408
9/20/201616.2216.2415.7315.7344,340
9/19/201616.0816.9116.0416.1163,023
9/16/201616.0216.1115.7916.0562,335
9/15/201615.3316.0615.3316.0234,749
9/14/201615.0015.3915.0015.2599,922
9/13/201615.7415.7415.1415.1564,604
9/12/201615.4915.8915.1415.7697,330
9/9/201617.2217.2215.5915.60109,210
9/8/201617.3117.4117.1517.3039,739
9/7/201616.9117.4616.9117.2768,981
9/6/201618.0418.1616.5316.85173,907
9/2/201617.3117.8317.1517.7973,569
9/1/201616.7417.2916.3217.21102,966
8/31/201617.0417.1316.4016.57128,492
8/30/201617.9618.1216.8317.06127,468
8/29/201616.1818.0016.1817.73374,844
8/26/201615.9516.3614.9316.1660,760
8/25/201615.9016.1315.6815.9539,005
8/24/201615.5016.4315.4616.03106,021
8/23/201614.8815.6814.8815.5953,801
8/22/201614.8814.8814.6314.7739,964
8/19/201614.5914.9214.5014.9148,242
8/18/201614.4614.7414.0514.5838,799
8/17/201614.6614.6614.2214.4657,730
8/16/201614.3614.7914.2314.7072,994
8/15/201614.2114.6914.1614.4490,072
8/12/201614.7414.7413.9314.1975,035
8/11/201615.2815.2814.6814.7488,519
8/10/201614.8515.2814.7615.2274,676
8/9/201615.1415.3614.4014.7786,630
8/8/201615.0915.5014.9115.09122,561
8/5/201613.5914.2613.5314.2154,230
8/4/201613.8314.0513.5513.5747,239
8/3/201613.9413.9413.5213.7550,665
8/2/201613.8914.0613.5013.9058,547
8/1/201615.5515.5513.7014.21146,178
7/29/201615.8516.0815.3515.5559,717
7/28/201615.8416.1815.2615.7384,580
7/27/201616.3216.6715.9416.29122,332
7/26/201615.5216.7715.4716.30196,933
7/25/201614.9715.5814.6015.4599,781
7/22/201614.7115.0314.4514.8739,660
7/21/201614.5414.7814.3314.7125,689
7/20/201614.6114.7214.3014.5623,397
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center