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
2018-07-18 17.35 17.50 17.30 17.50 490
2018-07-17 17.95 18.00 17.65 17.70 575
2018-07-16 17.45 17.70 17.45 17.70 278
2018-07-13 17.50 17.50 17.50 17.50 10
2018-07-12 17.35 17.35 17.20 17.30 576
2018-07-10 17.55 17.55 17.05 17.15 451
2018-07-09 17.55 17.55 17.50 17.50 9
2018-07-06 17.10 17.10 17.10 17.10 75
2018-07-05 17.00 17.20 17.00 17.05 601
2018-07-03 16.90 16.90 16.85 16.85 500
2018-07-02 16.70 16.85 16.70 16.85 10
2018-06-29 16.70 16.95 16.70 16.80 1,452
2018-06-28 16.90 16.90 16.50 16.65 906
2018-06-27 17.15 17.15 16.95 16.95 205
2018-06-26 16.90 17.35 16.90 17.15 1,883
2018-06-25 16.75 17.05 16.75 17.00 665
2018-06-22 16.90 16.95 16.80 16.95 534
2018-06-21 16.80 17.00 16.80 16.90 1,196
2018-06-20 16.75 16.95 16.70 16.95 301
2018-06-19 16.95 17.00 16.95 17.00 200
2018-06-18 16.80 16.80 16.70 16.75 1,114
2018-06-15 16.95 16.95 16.85 16.90 408
2018-06-14 17.00 17.00 16.80 16.825 315
2018-06-13 17.10 17.15 17.10 17.15 260
2018-06-12 17.15 17.15 17.10 17.10 186
2018-06-11 17.40 17.40 17.10 17.10 319
2018-06-08 17.55 17.55 17.35 17.35 458
2018-06-07 17.60 17.60 17.45 17.45 73
2018-06-06 17.65 17.725 17.65 17.725 488
2018-06-05 17.50 17.65 17.40 17.65 230

» 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.