Finance Home - My Yahoo - Yahoo! - Help

Monday, December 14, 2009, 4:34PM ET - U.S. Markets Closed. Dow  0.28% Nasdaq  0.99%

Insituform Technologies Inc. (INSU)

At 4:00PM ET: 23.90   0.97 (4.23%)

MORE ON INSU

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 11-Dec-09 22.75 23.23 22.35 22.93 182,300 22.93 10-Dec-09 21.82 22.81 21.82 22.73 406,100 22.73 9-Dec-09 20.80 21.87 20.70 21.80 351,800 21.80 8-Dec-09 20.78 21.13 20.53 20.79 207,900 20.79 7-Dec-09 20.94 21.23 20.87 20.99 238,600 20.99 4-Dec-09 20.93 21.39 20.63 21.01 200,100 21.01 3-Dec-09 21.70 21.94 20.53 20.56 162,300 20.56 2-Dec-09 20.96 21.64 20.84 21.30 216,600 21.30 1-Dec-09 20.79 21.16 20.70 20.88 253,200 20.88 30-Nov-09 20.77 21.43 20.26 20.70 458,000 20.70 27-Nov-09 20.57 21.06 20.55 20.86 164,700 20.86 25-Nov-09 21.35 21.65 21.05 21.13 127,500 21.13 24-Nov-09 21.62 21.68 21.17 21.33 129,000 21.33 23-Nov-09 21.65 22.02 21.46 21.67 283,100 21.67 20-Nov-09 21.35 21.63 21.11 21.37 228,000 21.37 19-Nov-09 21.53 21.66 20.96 21.49 209,600 21.49 18-Nov-09 21.93 21.97 21.54 21.70 171,700 21.70 17-Nov-09 21.83 22.23 21.68 21.99 200,200 21.99 16-Nov-09 21.83 22.00 21.37 21.85 261,600 21.85 13-Nov-09 21.14 21.64 20.85 21.62 175,100 21.62 12-Nov-09 21.37 21.90 21.00 21.04 266,200 21.04 11-Nov-09 21.19 21.72 20.87 21.36 272,200 21.36 10-Nov-09 21.02 21.53 20.85 20.97 203,700 20.97 9-Nov-09 21.60 22.10 20.86 21.01 508,200 21.01 6-Nov-09 21.75 22.10 21.36 21.52 294,300 21.52 5-Nov-09 22.00 22.33 21.75 21.96 394,100 21.96 4-Nov-09 22.80 23.00 21.73 21.90 395,300 21.90 3-Nov-09 22.60 22.80 21.96 22.63 333,400 22.63 2-Nov-09 21.42 22.78 21.25 22.71 471,400 22.71 30-Oct-09 21.16 21.98 21.05 21.20 445,500 21.20 29-Oct-09 19.91 21.45 19.43 21.40 562,300 21.40 28-Oct-09 18.00 19.95 17.78 19.86 503,100 19.86 27-Oct-09 18.08 18.34 17.75 17.94 181,300 17.94 26-Oct-09 18.22 18.88 18.04 18.08 150,700 18.08 23-Oct-09 18.69 18.73 18.16 18.26 148,100 18.26 22-Oct-09 18.38 18.85 18.16 18.70 104,100 18.70 21-Oct-09 18.67 19.24 18.25 18.31 113,700 18.31 20-Oct-09 19.13 19.34 18.54 18.66 153,300 18.66 19-Oct-09 19.39 19.87 19.00 19.05 183,000 19.05 16-Oct-09 19.82 19.82 19.03 19.28 187,700 19.28 15-Oct-09 19.35 19.96 19.13 19.89 160,600 19.89 14-Oct-09 18.92 19.47 18.80 19.46 164,900 19.46 13-Oct-09 18.94 19.26 18.60 18.79 95,500 18.79 12-Oct-09 19.50 19.50 18.85 19.02 91,100 19.02 9-Oct-09 18.75 19.26 18.58 19.25 216,600 19.25 8-Oct-09 18.81 19.19 18.69 18.79 159,500 18.79 7-Oct-09 18.65 19.20 18.10 18.64 138,900 18.64 6-Oct-09 17.81 18.73 17.70 18.66 434,800 18.66 5-Oct-09 17.97 17.97 16.81 17.67 307,100 17.67 2-Oct-09 18.23 18.88 17.94 17.95 182,400 17.95 1-Oct-09 19.11 19.31 18.40 18.41 148,500 18.41 30-Sep-09 19.31 19.46 18.63 19.14 497,000 19.14 29-Sep-09 18.81 19.15 18.60 19.13 379,000 19.13 28-Sep-09 18.47 19.27 18.37 18.85 222,000 18.85 25-Sep-09 18.56 18.73 18.11 18.33 69,700 18.33 24-Sep-09 18.92 19.07 18.42 18.63 152,600 18.63 23-Sep-09 19.11 19.57 18.77 18.91 126,200 18.91 22-Sep-09 19.32 19.32 18.96 19.14 82,000 19.14 21-Sep-09 19.44 19.44 18.91 19.15 100,600 19.15 18-Sep-09 20.25 20.42 19.57 19.65 459,000 19.65 17-Sep-09 20.36 20.50 20.16 20.26 119,200 20.26 16-Sep-09 19.38 20.44 19.34 20.36 185,700 20.36 15-Sep-09 18.80 19.50 18.51 19.39 116,700 19.39 14-Sep-09 18.50 19.20 18.38 18.89 103,900 18.89 11-Sep-09 18.85 18.85 18.57 18.67 89,600 18.67 10-Sep-09 18.53 18.94 18.36 18.77 85,600 18.77 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions