ISA Internationale, Inc. (LSS: ISAT)
7.625 GBP  -0.055 (-0.72%)
Streaming Delayed Price  /  Updated: 3:25 AM EDT, Apr 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 7.670 7.740 7.655 7.680 577,750 +0.02(+0.33%)
Apr 23, 2014 7.625 7.705 7.600 7.655 755,649 +0.04(+0.59%)
Apr 22, 2014 7.395 7.610 7.353 7.610 559,415 +0.25(+3.40%)
Apr 17, 2014 7.360 7.360 7.360 0 +0.00(+0.07%)
Apr 16, 2014 7.370 7.390 7.315 7.355 520,762 +0.05(+0.68%)
Apr 15, 2014 7.365 7.390 7.285 7.305 702,974 -0.08(-1.08%)
Apr 14, 2014 7.365 7.424 7.250 7.385 570,873 -0.04(-0.61%)
Apr 11, 2014 7.435 7.475 7.375 7.430 642,733 -0.05(-0.67%)
Apr 10, 2014 7.620 7.650 7.415 7.480 911,846 -0.12(-1.58%)
Apr 09, 2014 7.520 7.635 7.500 7.600 539,555 +0.10(+1.33%)
Apr 08, 2014 7.555 7.670 7.440 7.500 1,335,629 -0.04(-0.53%)
Apr 07, 2014 7.405 7.555 7.390 7.540 1,169,577 +0.11(+1.41%)
Apr 04, 2014 7.415 7.490 7.400 7.435 570,721 +0.00(+0.00%)
Apr 03, 2014 7.380 7.455 7.360 7.435 749,718 +0.03(+0.47%)
Apr 02, 2014 7.310 7.420 7.300 7.400 642,859 +0.09(+1.25%)
Apr 01, 2014 7.255 7.335 7.255 7.309 513,243 +0.04(+0.60%)
Mar 31, 2014 7.320 7.383 7.250 7.265 955,477 -0.03(-0.34%)
Mar 28, 2014 7.320 7.365 7.250 7.290 503,763 +0.00(+0.07%)
Mar 27, 2014 7.340 7.361 7.280 7.285 571,568 -0.06(-0.88%)
Mar 26, 2014 7.195 7.410 7.150 7.350 1,086,940 +0.17(+2.30%)
Mar 25, 2014 7.200 7.320 7.165 7.185 1,190,909 +0.00(+0.07%)
Mar 24, 2014 7.110 7.290 7.070 7.180 1,041,244 +0.06(+0.84%)
Mar 21, 2014 7.105 7.159 7.080 7.120 1,175,211 +0.04(+0.49%)
Mar 20, 2014 7.035 7.090 7.015 7.085 981,274 +0.01(+0.14%)
Mar 19, 2014 6.975 7.075 6.955 7.075 817,012 +0.09(+1.36%)
Mar 18, 2014 6.885 7.015 6.855 6.980 1,033,349 +0.08(+1.16%)
Mar 17, 2014 6.925 7.000 6.875 6.900 1,555,530 +0.16(+2.30%)
Mar 14, 2014 6.725 6.745 6.610 6.745 1,155,069 +0.00(+0.07%)
Mar 13, 2014 6.845 6.865 6.725 6.740 1,311,371 -0.09(-1.32%)
Mar 12, 2014 6.855 6.905 6.830 6.830 690,105 -0.04(-0.58%)
Mar 11, 2014 6.725 6.925 6.715 6.870 1,118,031 +0.15(+2.23%)
Mar 10, 2014 6.875 6.920 6.690 6.720 661,504 -0.17(-2.47%)
Mar 07, 2014 7.000 7.020 6.870 6.890 883,945 -0.12(-1.78%)
Mar 06, 2014 6.805 7.075 6.805 7.015 1,396,253 +0.27(+4.08%)
Mar 05, 2014 6.785 6.820 6.705 6.740 646,647 -0.04(-0.66%)
Mar 04, 2014 6.710 6.855 6.710 6.785 700,525 +0.10(+1.50%)
Mar 03, 2014 6.885 6.885 6.680 6.685 749,416 -0.26(-3.74%)
Feb 28, 2014 6.925 6.955 6.880 6.945 757,482 +0.02(+0.22%)
Feb 27, 2014 6.895 6.980 6.850 6.930 884,549 +0.03(+0.43%)
Feb 26, 2014 7.010 7.040 6.875 6.900 681,469 -0.09(-1.36%)
Feb 25, 2014 7.020 7.040 6.950 6.995 1,172,422 -0.04(-0.55%)
Feb 24, 2014 6.970 7.080 6.960 7.034 1,488,618 +0.05(+0.77%)
Feb 21, 2014 6.960 6.985 6.950 6.980 668,093 +0.02(+0.29%)
Feb 20, 2014 6.910 6.960 6.890 6.960 706,377 -0.01(-0.14%)
Feb 19, 2014 6.980 7.010 6.945 6.970 709,138 -0.04(-0.50%)
Feb 18, 2014 6.990 7.060 6.965 7.005 764,320 -0.00(-0.07%)
Feb 17, 2014 7.005 7.010 6.985 7.010 543,107 +0.03(+0.43%)
Feb 14, 2014 6.935 6.985 6.915 6.980 858,072 +0.01(+0.07%)
Feb 13, 2014 7.025 7.025 6.940 6.975 678,107 -0.04(-0.64%)
Feb 12, 2014 7.050 7.080 7.015 7.020 1,021,932 -0.03(-0.35%)
Feb 11, 2014 7.025 7.065 7.003 7.045 0 +0.03(+0.43%)
Feb 10, 2014 7.000 7.020 6.970 7.015 880,505 +0.03(+0.50%)
Feb 07, 2014 6.950 6.990 6.940 6.980 794,776 +0.04(+0.50%)
Feb 06, 2014 6.950 6.970 6.905 6.945 615,126 +0.06(+0.80%)
Feb 05, 2014 6.930 6.980 6.875 6.890 700,570 -0.04(-0.58%)
Feb 04, 2014 6.925 6.955 6.875 6.930 1,064,694 -0.02(-0.29%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here