Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 8:19AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Industrial Services of America, Inc. (IDSA)On Nov 25: 10.00  Down 0.22 (2.15%)  
MORE ON IDSA
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-099.8010.059.8010.001,00010.00
24-Nov-099.8010.399.7510.224,00010.22
23-Nov-099.9810.409.7810.3019,30010.30
20-Nov-0910.0010.0610.0010.005,80010.00
19-Nov-0910.3810.3810.0010.046,70010.04
18-Nov-0910.0010.659.9010.3324,40010.33
17-Nov-099.4510.059.269.9427,6009.94
16-Nov-0910.9810.989.409.5186,6009.51
13-Nov-099.5410.749.5410.2711,10010.27
12-Nov-0910.2710.5810.2010.263,20010.26
11-Nov-0910.1710.5510.1710.3012,50010.30
10-Nov-0910.1310.579.8310.106,90010.10
9-Nov-0910.2710.499.5510.0611,30010.06
6-Nov-099.9710.369.9710.146,70010.14
5-Nov-099.5510.009.5510.009,70010.00
4-Nov-099.459.659.459.653,7009.65
3-Nov-099.259.559.219.4210,8009.42
2-Nov-099.269.439.259.2512,7009.25
30-Oct-099.329.329.219.213,7009.21
29-Oct-099.549.549.159.2519,4009.25
28-Oct-099.769.769.149.2835,7009.28
27-Oct-0910.1010.309.809.8029,5009.80
26-Oct-0910.5410.5710.0210.1022,30010.10
23-Oct-0910.8710.8910.4010.5326,30010.53
22-Oct-0910.9811.0010.5710.8028,00010.80
21-Oct-0910.8111.8310.5610.74149,00010.74
20-Oct-099.739.739.509.5136,2009.51
19-Oct-099.389.659.389.607,9009.60
16-Oct-099.259.399.119.357,0009.35
15-Oct-099.139.259.009.253,0009.25
14-Oct-099.379.379.209.375,6009.37
13-Oct-099.109.389.109.212,5009.21
12-Oct-099.009.429.009.154,4009.15
9-Oct-098.909.478.909.268,3009.26
8-Oct-098.749.058.749.0015,9009.00
7-Oct-098.658.728.538.707,6008.70
6-Oct-098.508.708.498.505,5008.50
5-Oct-098.268.508.208.436,6008.43
2-Oct-098.588.608.348.4013,4008.40
1-Oct-098.558.558.408.417,6008.41
30-Sep-098.718.908.548.659,7008.65
29-Sep-098.728.728.628.696,0008.69
28-Sep-098.668.898.618.622,1008.62
25-Sep-098.508.857.928.6112,9008.61
24-Sep-098.668.788.508.786,7008.78
23-Sep-098.538.858.508.6115,2008.61
22-Sep-098.758.898.518.513,8008.51
21-Sep-098.568.988.568.746,5008.74
18-Sep-098.569.038.568.563,4008.56
17-Sep-098.758.928.608.756,7008.75
16-Sep-098.458.938.268.7513,1008.75
15-Sep-098.108.458.108.458,2008.45
14-Sep-098.408.407.728.109,6008.10
11-Sep-098.058.348.008.2718,2008.27
10-Sep-097.907.917.907.911,9007.91
9-Sep-097.727.947.727.9017,3007.90
8-Sep-097.597.967.517.579,2007.57
4-Sep-097.437.557.437.502,0007.50
3-Sep-097.507.597.427.433,2007.43
2-Sep-097.367.707.367.502,3007.50
1-Sep-097.607.857.507.506,9007.50
31-Aug-097.757.997.607.659,0007.65
28-Aug-097.968.117.367.9117,4007.91
27-Aug-097.978.217.867.9313,1007.93
26-Aug-097.958.247.958.1018,9008.10
25-Aug-097.948.257.818.1022,9008.10
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions