ISCA - International Speedway Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201945.0145.1645.0045.0045.00135,200
Jul 12, 201944.9745.3844.9645.3545.35161,900
Jul 11, 201944.9045.0344.8545.0045.00153,600
Jul 10, 201944.9045.0544.8444.9644.9693,900
Jul 09, 201944.7844.9344.7544.8744.87124,800
Jul 08, 201944.7744.9244.7044.7544.75315,300
Jul 05, 201944.7744.9244.7044.7644.7692,100
Jul 03, 201944.7645.0444.6644.8644.86205,400
Jul 02, 201945.0245.3844.9245.1645.16156,200
Jul 01, 201945.2745.2744.8145.0045.0087,100
Jun 28, 201944.7745.2444.7744.8944.89180,400
Jun 27, 201944.8144.9244.6444.7444.74123,500
Jun 26, 201944.8144.9544.7544.8044.8056,400
Jun 25, 201944.6644.9444.5144.7544.75205,600
Jun 24, 201944.9845.0944.4744.5144.51104,200
Jun 21, 201944.8645.1044.5144.7844.78253,100
Jun 20, 201945.0845.1744.8145.0145.0145,700
Jun 19, 201945.0345.1945.0045.0045.0051,100
Jun 18, 201945.1845.1844.9345.0445.0462,100
Jun 17, 201945.1445.3545.1045.2345.2382,500
Jun 14, 201945.1045.2545.1045.1045.1051,700
Jun 13, 201945.3045.4044.9245.0845.08218,500
Jun 12, 201945.2145.4045.0245.2545.2589,500
Jun 11, 201945.1345.4045.1345.2045.2047,100
Jun 10, 201944.9245.1744.8345.0545.0535,000
Jun 07, 201944.7245.1144.7244.9244.9272,200
Jun 06, 201944.6544.7844.5844.6244.62171,000
Jun 05, 201944.6844.9344.6044.6444.64182,800
Jun 04, 201944.7044.9344.6444.6844.6880,500
Jun 03, 201944.6545.0044.5944.6444.64232,700
May 31, 201944.7644.9344.5944.7644.76148,600
May 30, 201944.9045.3044.6644.8944.89219,000
May 30, 20190.49 Dividend
May 29, 201945.2545.4545.0045.1744.68291,400
May 28, 201945.3945.4344.9445.3144.82289,100
May 24, 201945.4945.4945.0645.3944.90299,000
May 23, 201945.0045.6244.8945.5545.06891,200
May 22, 201944.7645.3044.7545.1044.611,305,400
May 21, 201944.0444.5443.9744.1043.6264,100
May 20, 201943.6444.1343.6443.9643.4877,200
May 17, 201943.5043.9543.3043.7543.2892,200
May 16, 201943.8844.1443.5343.6543.1885,900
May 15, 201943.7144.6543.5343.8643.38154,900
May 14, 201943.7144.3943.6943.9043.4251,500
May 13, 201943.6043.8243.2543.7243.2560,000
May 10, 201943.2744.1442.9743.9543.47100,900
May 09, 201943.1043.5142.8743.3142.84148,300
May 08, 201943.2243.5142.5343.1642.6944,200
May 07, 201943.7844.5343.0343.2542.7859,300
May 06, 201943.6444.1342.7843.8543.3789,900
May 03, 201943.5944.0143.3943.9943.5157,900
May 02, 201944.2044.2043.3143.5643.0943,300
May 01, 201944.3244.6044.1044.1643.6887,500
Apr 30, 201944.2444.5044.0544.1243.64141,400
Apr 29, 201944.2244.5143.9344.2543.77125,900
Apr 26, 201943.8844.6443.1744.1943.71364,300
Apr 25, 201943.7443.9643.5243.8343.35137,200
Apr 24, 201943.4144.1443.3843.7943.31233,400
Apr 23, 201943.4543.6043.1143.2342.76138,300
Apr 22, 201943.2943.4242.9843.2442.77108,900
Apr 18, 201942.3943.7542.0043.1642.69316,100
Apr 17, 201942.3342.8741.2342.6142.15160,600
Apr 16, 201942.1842.5741.9842.1741.71226,200
Apr 15, 201943.3143.5641.8842.0741.61247,200
Apr 12, 201943.7744.0343.3643.5043.0382,900
Apr 11, 201943.7043.8243.2443.5543.0879,200
Apr 10, 201943.5443.7043.4543.5543.08106,600
Apr 09, 201943.6043.6543.1443.5043.03111,500
Apr 08, 201943.5643.7243.1143.7043.2360,300
Apr 05, 201943.6444.1743.0643.6443.17115,300
Apr 04, 201943.6044.0342.7343.5843.11250,900
Apr 03, 201943.8344.0643.4443.5843.1187,300
Apr 02, 201943.8243.8843.3943.6643.1977,500
Apr 01, 201943.8144.0643.5943.8043.3256,500
Mar 29, 201943.7043.8643.4443.6343.1671,300
Mar 28, 201943.3843.8143.1843.6243.1568,000
Mar 27, 201943.2243.5142.7643.3042.8360,100
Mar 26, 201943.0843.4042.6943.0842.6186,600
Mar 25, 201942.7543.2342.5643.1042.6381,800
Mar 22, 201943.0043.1342.5042.6842.22170,500
Mar 21, 201943.0043.7842.9243.0142.54160,500
Mar 20, 201943.5043.5442.6443.0142.54209,100
Mar 19, 201942.9343.6142.9043.5243.05175,900
Mar 18, 201942.7642.9942.2042.7842.32166,000
Mar 15, 201943.0143.3442.6642.7242.26378,300
Mar 14, 201943.3043.6142.9842.9942.52123,300
Mar 13, 201943.7443.9343.2243.2542.78103,600
Mar 12, 201943.9743.9743.4143.6543.1880,500
Mar 11, 201943.6344.0943.5243.9643.4854,200
Mar 08, 201943.5043.8543.4043.5843.1161,600
Mar 07, 201943.5043.7943.1143.5043.0397,800
Mar 06, 201943.5644.0143.4443.4843.0173,700
Mar 05, 201943.9343.9943.4943.5243.0578,800
Mar 04, 201944.4244.4243.7043.8243.3446,300
Mar 01, 201943.5544.6243.5544.4143.93111,000
Feb 28, 201943.3043.7043.1443.2542.78132,500
Feb 27, 201943.2543.4843.1843.2842.8164,100
Feb 26, 201943.7144.0343.2343.2542.7899,400
Feb 25, 201944.1044.5543.4743.6443.17166,300
Feb 22, 201943.7144.0143.5444.0043.52118,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...