Industrial Svcs Am (NQ: IDSA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.370	5.540	5.050	5.250	13,589	-0.16(-2.96%)
May 28, 2009	5.550	5.550	5.250	5.410	9,445	+0.06(+1.12%)
May 27, 2009	5.830	5.840	5.200	5.350	22,056	-0.48(-8.23%)
May 26, 2009	5.610	5.850	5.500	5.830	19,584	+0.33(+6.00%)
May 22, 2009	5.640	5.700	5.450	5.500	8,487	-0.07(-1.27%)
May 21, 2009	5.550	5.571	5.260	5.571	12,868	-0.27(-4.61%)
May 20, 2009	5.640	5.850	5.550	5.840	15,873	+0.39(+7.16%)
May 19, 2009	5.330	5.450	5.300	5.450	26,500	+0.12(+2.25%)
May 18, 2009	5.000	5.850	5.000	5.330	33,368	+0.18(+3.49%)
May 15, 2009	5.250	5.250	5.150	5.150	324	+0.00(+0.04%)
May 14, 2009	4.900	5.150	4.900	5.148	5,230	+0.18(+3.58%)
May 13, 2009	5.100	5.110	4.930	4.970	4,400	-0.07(-1.39%)
May 12, 2009	5.020	5.260	4.920	5.040	1,896	-0.34(-6.32%)
May 11, 2009	5.340	5.380	5.190	5.380	5,052	+0.04(+0.75%)
May 08, 2009	5.140	5.510	5.140	5.340	8,522	+0.11(+2.10%)
May 07, 2009	5.190	5.350	4.890	5.230	14,339	+0.40(+8.28%)
May 06, 2009	4.790	5.000	4.790	4.830	8,367	+0.17(+3.65%)
May 05, 2009	5.270	5.270	4.100	4.660	37,909	-0.59(-11.24%)
May 04, 2009	5.370	5.480	4.530	5.250	11,614	+0.06(+1.16%)
May 01, 2009	5.100	5.470	5.100	5.190	19,937	+0.19(+3.71%)
Apr 30, 2009	4.790	5.250	4.790	5.004	26,352	+0.21(+4.48%)
Apr 29, 2009	4.750	4.890	4.720	4.790	10,164	+0.18(+3.90%)
Apr 28, 2009	4.750	4.750	4.570	4.610	3,798	-0.14(-2.95%)
Apr 27, 2009	3.924	5.000	3.910	4.750	39,271	+0.86(+22.11%)
Apr 24, 2009	4.260	4.260	3.890	3.890	6,500	-0.12(-2.99%)
Apr 23, 2009	3.920	4.200	3.810	4.010	9,288	+0.00(+0.00%)
Apr 22, 2009	4.230	4.392	4.000	4.010	2,911	-0.18(-4.29%)
Apr 21, 2009	3.910	4.200	3.910	4.190	3,021	+0.31(+7.99%)
Apr 20, 2009	3.970	3.970	3.880	3.880	2,112	-0.07(-1.77%)
Apr 17, 2009	3.820	4.080	3.820	3.950	4,013	+0.05(+1.28%)
Apr 16, 2009	3.800	3.900	3.769	3.900	7,500	+0.18(+4.84%)
Apr 15, 2009	3.934	4.100	3.710	3.720	35,655	-0.08(-2.11%)
Apr 14, 2009	3.900	4.110	3.800	3.800	16,894	-0.10(-2.56%)
Apr 13, 2009	4.100	4.100	3.900	3.900	11,139	-0.22(-5.34%)
Apr 09, 2009	4.100	4.380	4.070	4.120	3,238	+0.02(+0.49%)
Apr 08, 2009	4.000	4.100	4.000	4.100	4,308	-0.11(-2.61%)
Apr 07, 2009	4.270	4.270	4.210	4.210	740	-0.39(-8.48%)
Apr 06, 2009	4.200	4.600	4.200	4.600	604	+0.00(+0.00%)
Apr 03, 2009	4.800	4.900	4.550	4.600	6,170	-0.20(-4.17%)
Apr 02, 2009	4.750	4.960	3.900	4.800	16,357	+0.29(+6.43%)
Apr 01, 2009	4.990	4.990	3.920	4.510	16,335	+0.21(+4.88%)
Mar 31, 2009	4.150	4.300	3.820	4.300	17,334	+0.49(+12.86%)
Mar 30, 2009	4.090	4.090	3.750	3.810	7,233	-0.18(-4.51%)
Mar 26, 2009	3.860	4.070	3.860	3.990	7,700	+0.24(+6.40%)
Mar 25, 2009	4.000	4.000	3.600	3.750	19,445	-0.24(-6.02%)
Mar 24, 2009	4.000	4.000	3.700	3.990	11,063	+0.02(+0.50%)
Mar 23, 2009	3.900	3.990	3.610	3.970	61,421	+0.39(+10.89%)
Mar 20, 2009	4.290	4.330	3.580	3.580	27,707	-0.62(-14.76%)
Mar 19, 2009	4.990	5.000	3.790	4.200	76,544	-0.79(-15.83%)
Mar 18, 2009	4.980	5.000	4.980	4.990	1,900	-0.01(-0.20%)
Mar 16, 2009	5.040	5.000	5.000	5.000	5,500	-0.14(-2.72%)
Mar 13, 2009	5.240	5.240	4.900	5.140	3,222	+0.14(+2.80%)
Mar 12, 2009	5.100	5.250	4.860	5.000	6,887	-0.25(-4.76%)
Mar 11, 2009	4.990	5.250	4.990	5.250	600	+0.25(+5.00%)
Mar 10, 2009	4.980	5.000	4.880	5.000	8,753	+0.01(+0.20%)
Mar 09, 2009	5.000	5.000	4.990	4.990	2,580	+0.10(+2.04%)
Mar 06, 2009	4.900	4.900	4.880	4.890	879	+0.01(+0.20%)
Mar 05, 2009	4.850	4.952	4.850	4.880	3,684	+0.12(+2.52%)
Mar 04, 2009	5.250	5.260	4.760	4.760	3,600	-0.06(-1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.