INTEGRATED ELECTRICAL SVC Historical Stock Price

Below is the stock price history for Integrated Electrical Svc IESC. Data is recorded each day for the historical open, high, low, close and volume. The Integrated Electrical Svc stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Integrated Electrical Svc Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-22 17.14 17.63 17.14 17.34 294
2018-10-19 17.60 17.79 17.60 17.79 71
2018-10-18 17.91 17.91 17.91 17.91 100
2018-10-16 17.96 18.09 17.94 17.99 406
2018-10-15 18.16 18.16 17.59 17.84 600
2018-10-12 19.14 19.14 18.45 18.63 973
2018-10-11 18.71 18.71 18.70 18.70 300
2018-10-10 19.10 19.10 18.80 18.96 452
2018-10-09 18.69 19.22 18.69 19.15 924
2018-10-08 19.11 19.11 18.70 19.09 720
2018-10-04 18.95 19.17 18.95 19.17 612
2018-10-03 19.05 19.05 19.05 19.05 10
2018-10-02 19.10 19.10 19.02 19.02 305
2018-10-01 19.16 19.16 19.16 19.16 5
2018-09-28 19.10 19.50 19.10 19.45 401
2018-09-27 18.95 19.10 18.95 19.10 601
2018-09-26 19.10 19.10 19.10 19.10 100
2018-09-25 18.95 19.25 18.95 19.25 321
2018-09-24 19.30 19.30 19.00 19.00 338
2018-09-21 19.30 19.45 19.15 19.40 617
2018-09-20 19.30 19.45 19.30 19.45 225
2018-09-19 19.55 19.55 19.20 19.25 1,273
2018-09-18 19.80 19.80 19.55 19.70 452
2018-09-17 20.05 20.05 19.85 19.85 217
2018-09-14 19.30 19.50 19.30 19.50 412
2018-09-13 19.50 19.50 19.15 19.20 129
2018-09-12 19.25 19.25 19.25 19.25 220
2018-09-11 19.85 19.85 19.30 19.45 213
2018-09-10 19.00 19.00 19.00 19.00 2
2018-09-07 19.00 19.00 19.00 19.00 26

» More Integrated Electrical Svc Stock Price History

To see other companies like Integrated Electrical Svc (IESC), view our stock market today for news, and other data.