INSITUFORM TECHNOLOGIES Historical Stock Price

Below is the stock price history for Insituform Technologies INSU. Data is recorded each day for the historical open, high, low, close and volume. The Insituform Technologies 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.

Insituform Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2011-10-25 14.44 14.44 13.90 13.99 50,845
2011-10-24 14.00 14.74 13.96 14.58 57,325
2011-10-21 13.96 14.08 13.74 13.99 34,985
2011-10-20 13.66 13.81 13.20 13.78 24,530
2011-10-19 14.04 14.22 13.65 13.72 55,212
2011-10-18 13.58 14.20 13.47 14.03 103,859
2011-10-17 14.18 14.23 13.60 13.70 41,965
2011-10-14 14.70 14.80 14.17 14.56 32,002
2011-10-13 14.47 14.79 14.05 14.70 63,755
2011-10-12 13.97 14.56 13.73 14.46 36,991
2011-10-11 13.60 13.86 13.57 13.75 36,351
2011-10-10 13.19 13.69 13.18 13.66 52,823
2011-10-07 13.03 13.20 12.42 12.63 56,420
2011-10-06 12.16 12.99 12.15 12.98 28,348
2011-10-05 11.62 12.24 11.60 12.10 37,218
2011-10-04 10.59 11.47 10.50 11.47 58,925
2011-10-03 11.46 11.68 10.73 10.77 94,384
2011-09-30 12.22 12.40 11.39 11.58 153,763
2011-09-29 11.73 13.36 11.61 13.36 253,913
2011-09-28 13.60 13.82 13.18 13.23 73,214
2011-09-27 13.43 13.86 13.17 13.34 46,408
2011-09-26 12.93 13.06 12.53 13.05 35,131
2011-09-23 12.37 12.79 12.20 12.77 56,012
2011-09-22 12.37 12.66 11.94 12.25 60,242
2011-09-21 13.30 13.41 12.75 12.75 62,165
2011-09-20 13.75 13.92 13.33 13.37 66,795
2011-09-19 13.91 14.05 13.42 13.58 59,278
2011-09-16 14.03 14.22 13.76 14.18 63,934
2011-09-15 14.66 14.82 13.80 13.85 84,273
2011-09-14 14.56 14.77 13.91 14.49 163,878

» More Insituform Technologies Stock Price History

To see other companies like Insituform Technologies (INSU), view our stock market today for news, and other data.