Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ies Holdings
(NQ:
IESC
)
292.22
-3.58 (-1.21%)
Streaming Delayed Price
Updated: 4:00 PM EST, Dec 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 04, 2024
293.38
303.02
288.04
292.22
123,699
-3.58(-1.21%)
Dec 03, 2024
293.67
299.87
288.59
295.80
182,448
-1.51(-0.51%)
Dec 02, 2024
311.12
320.08
295.00
297.31
323,051
-12.55(-4.05%)
Nov 29, 2024
294.38
314.78
294.38
309.86
136,752
+22.91(+7.98%)
Nov 27, 2024
304.97
309.16
273.06
286.95
259,065
-12.57(-4.20%)
Nov 26, 2024
282.71
319.00
280.81
299.52
353,941
+19.84(+7.09%)
Nov 25, 2024
288.96
288.96
271.00
279.68
173,718
+1.67(+0.60%)
Nov 22, 2024
275.22
290.68
270.50
278.01
254,157
+7.54(+2.79%)
Nov 21, 2024
269.65
278.00
262.64
270.47
183,431
+4.87(+1.83%)
Nov 20, 2024
288.28
292.21
258.60
265.60
234,410
-19.91(-6.97%)
Nov 19, 2024
262.77
286.83
262.50
285.51
165,737
+20.84(+7.87%)
Nov 18, 2024
257.29
272.01
255.14
264.67
89,741
+6.65(+2.58%)
Nov 15, 2024
263.60
263.60
245.42
258.02
142,911
-6.88(-2.60%)
Nov 14, 2024
267.33
270.26
263.30
264.90
122,477
-1.46(-0.55%)
Nov 13, 2024
281.24
286.79
265.00
266.36
138,423
-13.48(-4.82%)
Nov 12, 2024
290.50
297.07
277.18
279.84
143,775
-12.95(-4.42%)
Nov 11, 2024
292.96
295.55
273.00
292.79
165,258
+7.24(+2.54%)
Nov 08, 2024
273.08
285.56
272.00
285.55
157,474
+14.69(+5.42%)
Nov 07, 2024
265.25
274.46
264.00
270.86
151,911
+7.30(+2.77%)
Nov 06, 2024
263.10
267.80
257.07
263.56
171,867
+17.50(+7.11%)
Nov 05, 2024
241.09
254.99
241.09
246.06
142,088
+7.75(+3.25%)
Nov 04, 2024
233.78
242.75
231.51
238.31
146,231
+5.68(+2.44%)
Nov 01, 2024
219.85
233.11
219.85
232.63
105,895
+13.97(+6.39%)
Oct 31, 2024
215.00
219.16
209.88
218.66
90,832
+1.19(+0.55%)
Oct 30, 2024
211.19
217.78
208.20
217.47
64,405
+3.29(+1.54%)
Oct 29, 2024
209.50
214.24
206.15
214.18
55,722
+2.87(+1.36%)
Oct 28, 2024
209.92
215.45
209.92
211.31
83,166
+3.32(+1.60%)
Oct 25, 2024
214.09
214.09
203.00
207.99
87,316
-2.24(-1.07%)
Oct 24, 2024
210.24
213.98
208.70
210.23
59,904
-0.55(-0.26%)
Oct 23, 2024
209.41
213.51
200.00
210.78
141,960
-2.79(-1.31%)
Oct 22, 2024
226.62
227.87
212.18
213.57
145,875
-15.15(-6.62%)
Oct 21, 2024
228.42
231.50
226.58
228.72
62,317
-0.14(-0.06%)
Oct 18, 2024
231.22
232.05
222.32
228.86
75,970
-1.04(-0.45%)
Oct 17, 2024
228.76
231.27
225.00
229.90
91,099
+4.80(+2.13%)
Oct 16, 2024
224.38
228.37
219.20
225.10
93,795
+5.16(+2.35%)
Oct 15, 2024
229.09
231.54
215.00
219.94
130,135
-8.10(-3.55%)
Oct 14, 2024
221.50
234.81
220.96
228.04
195,860
+8.25(+3.75%)
Oct 11, 2024
211.00
220.04
211.00
219.79
110,904
+8.83(+4.19%)
Oct 10, 2024
203.45
211.29
200.50
210.96
140,540
+4.86(+2.36%)
Oct 09, 2024
213.50
217.47
205.91
206.10
151,864
-7.66(-3.58%)
Oct 08, 2024
212.68
219.14
211.37
213.76
248,135
+2.14(+1.01%)
Oct 07, 2024
204.39
212.17
204.34
211.62
111,236
+4.42(+2.13%)
Oct 04, 2024
207.59
208.00
202.08
207.20
120,558
+3.96(+1.95%)
Oct 03, 2024
198.29
204.63
198.29
203.24
78,913
+3.16(+1.58%)
Oct 02, 2024
195.00
200.42
191.23
200.08
54,598
+3.19(+1.62%)
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
.