Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ies Holdings (NQ: IESC )

158.41 -3.79 (-2.34%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 175.02 175.94 161.31 162.20 176,756 -12.44(-7.12%)
May 15, 2024 167.77 178.01 167.43 174.64 188,622 +9.24(+5.59%)
May 14, 2024 163.02 166.87 156.36 165.40 222,784 +2.45(+1.50%)
May 13, 2024 183.10 184.38 162.61 162.95 328,541 -19.36(-10.62%)
May 10, 2024 178.96 183.87 175.39 182.31 143,981 +4.11(+2.31%)
May 09, 2024 176.45 181.49 174.02 178.20 198,042 +3.36(+1.92%)
May 08, 2024 171.82 175.99 169.12 174.84 148,024 +3.88(+2.27%)
May 07, 2024 170.00 172.62 167.69 170.96 175,409 +2.13(+1.26%)
May 06, 2024 164.82 174.81 161.99 168.83 206,711 +7.44(+4.61%)
May 03, 2024 150.17 171.50 148.99 161.39 387,484 +24.53(+17.92%)
May 02, 2024 134.67 137.28 133.21 136.86 183,450 +4.32(+3.26%)
May 01, 2024 134.55 136.00 128.77 132.54 144,512 -2.58(-1.91%)
Apr 30, 2024 134.83 139.46 134.83 135.12 211,268 +0.14(+0.10%)
Apr 29, 2024 132.00 137.56 131.38 134.98 141,770 +3.87(+2.95%)
Apr 26, 2024 128.21 133.34 128.21 131.11 126,885 +3.56(+2.79%)
Apr 25, 2024 125.96 127.56 121.68 127.55 106,631 -1.16(-0.90%)
Apr 24, 2024 128.54 130.94 126.48 128.71 185,594 +1.06(+0.83%)
Apr 23, 2024 118.97 128.32 118.92 127.65 167,893 +9.97(+8.47%)
Apr 22, 2024 116.14 118.41 115.12 117.68 62,830 +2.17(+1.88%)
Apr 19, 2024 115.28 117.41 112.73 115.51 123,610 -0.36(-0.31%)
Apr 18, 2024 118.00 118.84 115.15 115.87 66,346 -0.84(-0.72%)
Apr 17, 2024 121.67 121.67 114.69 116.71 94,467 -3.96(-3.28%)
Apr 16, 2024 119.00 121.20 114.82 120.67 159,356 +0.92(+0.77%)
Apr 15, 2024 123.87 126.06 119.64 119.75 88,244 -3.70(-3.00%)
Apr 12, 2024 124.44 126.12 122.62 123.45 98,925 -1.94(-1.55%)
Apr 11, 2024 123.21 126.26 121.34 125.39 92,801 +1.67(+1.35%)
Apr 10, 2024 123.69 127.80 121.00 123.72 137,281 -1.81(-1.44%)
Apr 09, 2024 134.69 136.34 123.73 125.53 212,220 -8.44(-6.30%)
Apr 08, 2024 136.43 138.56 132.57 133.97 181,577 +0.34(+0.25%)
Apr 05, 2024 126.11 135.48 126.11 133.63 239,281 +7.68(+6.10%)
Apr 04, 2024 128.74 132.62 125.74 125.95 214,266 -0.53(-0.42%)
Apr 03, 2024 125.33 129.72 125.22 126.48 181,506 +1.18(+0.94%)
Apr 02, 2024 121.77 125.77 119.53 125.30 181,112 +2.88(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.