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
2017-12-15 17.75 17.80 17.55 17.60 1,640
2017-12-14 17.65 17.65 17.45 17.50 1,077
2017-12-13 17.45 17.65 17.30 17.45 1,467
2017-12-12 17.45 17.45 17.15 17.25 675
2017-12-11 17.35 17.45 17.20 17.30 923
2017-12-08 17.75 17.75 16.725 17.30 3,601
2017-12-07 18.70 19.05 18.70 18.80 1,297
2017-12-06 18.10 18.40 18.10 18.35 2,294
2017-12-05 18.20 18.325 18.10 18.25 997
2017-12-04 18.20 18.20 18.05 18.05 369
2017-12-01 17.65 18.00 17.20 18.00 1,502
2017-11-30 17.80 17.80 17.70 17.80 89
2017-11-29 17.95 17.95 17.95 17.95 110
2017-11-28 17.70 17.80 17.60 17.60 1,382
2017-11-27 18.20 18.20 17.65 17.65 3,507
2017-11-24 18.20 18.20 18.00 18.00 407
2017-11-22 18.35 18.35 18.10 18.15 1,054
2017-11-21 18.45 18.45 18.25 18.275 1,942
2017-11-20 18.80 18.80 18.30 18.40 4,325
2017-11-17 18.30 19.05 18.30 18.85 1,061
2017-11-16 18.05 18.30 17.95 18.00 523
2017-11-15 17.80 17.90 17.60 17.70 336
2017-11-14 17.65 18.20 17.65 17.975 2,868
2017-11-13 17.00 17.30 17.00 17.30 416
2017-11-10 17.05 17.55 17.05 17.35 1,235
2017-11-09 16.65 17.15 16.50 17.05 350
2017-11-08 17.20 17.20 16.75 16.90 476
2017-11-07 17.65 17.75 17.60 17.60 216
2017-11-06 17.60 18.05 17.15 18.05 1,451
2017-11-03 18.25 18.40 18.25 18.25 703

» 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.