iSoftStone Hldg Shs Sponsored American Deposit Receipt Repr 10 Shs $5.57

up +0.01


29/7/2014 04:02 PM  |  NYSE : ISS  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISS historical data

Date Open High Low Close Volume
7/29/20145.585.585.575.5717,671
7/28/20145.545.585.545.56265,270
7/25/20145.555.585.525.5531,421
7/24/20145.585.595.505.5653,224
7/23/20145.605.645.595.5968,317
7/22/20145.585.605.555.5943,585
7/21/20145.505.565.505.54139,222
7/18/20145.515.515.495.49442,381
7/17/20145.505.515.495.50312,644
7/16/20145.505.515.495.49519,613
7/15/20145.515.515.495.50157,591
7/14/20145.505.515.495.50324,504
7/11/20145.505.505.485.50426,598
7/10/20145.485.505.485.50250,123
7/9/20145.475.505.475.4820,181
7/8/20145.485.505.465.5089,038
7/7/20145.485.505.485.4820,936
7/3/20145.485.505.475.5035,612
7/2/20145.455.495.455.4732,671
7/1/20145.485.505.465.4698,607
6/30/20145.475.485.465.46262,345
6/27/20145.485.505.485.5039,660
6/26/20145.495.505.485.4974,802
6/25/20145.505.505.465.49105,055
6/24/20145.495.505.495.4915,775
6/23/20145.485.505.485.4914,959
6/20/20145.495.505.475.49227,047
6/19/20145.495.505.495.4921,978
6/18/20145.495.505.485.49179,218
6/17/20145.495.505.495.4993,472
6/16/20145.485.505.485.49138,965
6/13/20145.515.515.465.5052,263
6/12/20145.525.535.505.5335,932
6/11/20145.505.525.505.5138,011
6/10/20145.485.555.485.5270,869
6/9/20145.505.515.495.49101,927
6/6/20145.485.505.485.4978,426
6/5/20145.485.495.485.4925,860
6/4/20145.485.495.485.4818,849
6/3/20145.485.495.485.4920,348
6/2/20145.485.495.475.4938,654
5/30/20145.485.495.475.4921,880
5/29/20145.485.495.465.48103,641
5/28/20145.485.485.465.4760,695
5/27/20145.475.495.465.49105,373
5/23/20145.475.495.465.4852,468
5/22/20145.485.485.475.4731,177
5/21/20145.475.495.475.4730,952
5/20/20145.485.495.475.4747,022
5/19/20145.485.495.475.48110,569
5/16/20145.485.485.465.4733,041
5/15/20145.485.495.465.4950,555
5/14/20145.495.495.475.4760,696
5/13/20145.515.515.475.4717,033
5/12/20145.505.515.495.5176,986
5/9/20145.485.495.465.48153,843
5/8/20145.475.485.465.4652,914
5/7/20145.495.495.465.4790,356
5/6/20145.485.505.485.5043,674
5/5/20145.465.505.465.48119,233
5/2/20145.505.505.465.4929,740
5/1/20145.475.505.465.4934,701
4/30/20145.465.475.455.46136,056
4/29/20145.465.475.465.46103,811
4/28/20145.485.485.445.45231,957
4/25/20145.445.485.445.47170,610
4/24/20145.485.495.475.48110,113
4/23/20145.485.495.445.49140,617
4/22/20145.475.485.405.47547,533
4/21/20145.275.415.185.401,892,373
4/17/20145.065.115.055.1148,252
4/16/20145.055.085.015.0874,890
4/15/20145.075.075.025.0731,382
4/14/20145.045.075.035.0725,950
4/11/20144.985.074.985.07136,936
4/10/20144.955.064.955.0043,702
4/9/20145.035.044.995.0125,662
4/8/20145.015.034.955.0054,583
4/7/20145.045.055.015.0162,571
4/4/20145.045.055.025.0481,185
4/3/20145.055.064.925.0440,508
4/2/20145.075.075.065.0731,928
4/1/20145.095.105.065.0787,840
3/31/20145.055.105.045.0666,122
3/28/20145.105.125.065.0638,098
3/27/20145.125.125.095.10126,670
3/26/20145.145.155.085.1172,640
3/25/20145.155.155.115.1349,225
3/24/20145.135.145.105.1388,842
3/21/20145.135.175.105.15191,666
3/20/20145.135.165.135.1635,302
3/19/20145.155.165.145.1630,776
3/18/20145.155.175.135.1455,598
3/17/20145.155.155.105.1554,490
3/14/20145.155.155.085.1432,725
3/13/20145.155.155.125.15180,808
3/12/20145.155.165.085.13107,290
3/11/20145.185.195.125.1551,064
3/10/20145.145.245.095.16208,916
3/7/20145.095.165.065.1530,171
Trading Center