| INSITUFORM TECHS-A- Add to My Watchlist | (NSDQ: INSU) |
| Insituform | 20.32 | +0.26 (+1.30%) | 118,569 |
| Historical Data for INSU |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 20.17 | 20.54 | 20.00 | 118,569 | 20.32 | +0.26 +1.30% |
| 02/08/10 | 20.60 | 20.90 | 20.00 | 146,870 | 20.06 | -0.65 -3.14% |
| 02/05/10 | 20.33 | 21.07 | 20.25 | 182,375 | 20.71 | +0.31 +1.52% |
| 02/04/10 | 20.92 | 21.13 | 20.25 | 273,672 | 20.40 | -0.68 -3.23% |
| 02/03/10 | 21.17 | 21.48 | 20.92 | 129,144 | 21.08 | -0.22 -1.03% |
| 02/02/10 | 20.72 | 21.41 | 20.25 | 217,309 | 21.30 | +0.65 +3.15% |
| 02/01/10 | 20.60 | 21.04 | 20.27 | 158,822 | 20.65 | +0.17 +0.83% |
| 01/29/10 | 20.82 | 21.33 | 20.38 | 215,384 | 20.48 | -0.22 -1.06% |
| 01/28/10 | 21.33 | 21.33 | 20.64 | 296,538 | 20.70 | -0.60 -2.82% |
| 01/27/10 | 21.07 | 21.48 | 21.00 | 196,764 | 21.30 | +0.12 +0.57% |
| 01/26/10 | 21.10 | 21.50 | 21.06 | 142,583 | 21.18 | +0.04 +0.19% |
| 01/25/10 | 21.57 | 21.75 | 21.10 | 166,545 | 21.14 | -0.36 -1.67% |
| 01/22/10 | 21.70 | 22.11 | 21.42 | 185,393 | 21.50 | -0.21 -0.97% |
| 01/21/10 | 22.00 | 22.31 | 21.25 | 199,614 | 21.71 | -0.32 -1.45% |
| 01/20/10 | 22.49 | 22.49 | 21.46 | 230,059 | 22.03 | -0.63 -2.78% |
| 01/19/10 | 22.85 | 23.23 | 22.44 | 154,873 | 22.66 | -0.10 -0.44% |
| 01/18/10 | 22.76 | 22.76 | 22.76 | 0 | 22.76 | 0.00 0.00% |
| 01/15/10 | 22.89 | 23.50 | 22.19 | 209,821 | 22.76 | -0.02 -0.09% |
| 01/14/10 | 22.73 | 22.97 | 22.54 | 113,530 | 22.78 | -0.05 -0.22% |
| 01/13/10 | 22.27 | 22.93 | 22.11 | 138,300 | 22.83 | +0.55 +2.47% |
| 01/12/10 | 22.27 | 22.40 | 21.57 | 216,440 | 22.28 | -0.18 -0.80% |
| 01/11/10 | 22.71 | 22.94 | 22.17 | 93,812 | 22.46 | -0.23 -1.01% |
| 01/08/10 | 22.93 | 23.11 | 22.54 | 112,698 | 22.69 | -0.23 -1.00% |
| 01/07/10 | 22.82 | 23.02 | 22.46 | 91,739 | 22.92 | +0.15 +0.66% |
| 01/06/10 | 22.77 | 23.03 | 22.60 | 152,585 | 22.77 | -0.08 -0.35% |
| 01/05/10 | 23.21 | 23.44 | 22.64 | 144,275 | 22.85 | -0.44 -1.89% |
| 01/04/10 | 22.98 | 23.36 | 22.75 | 276,540 | 23.29 | +0.57 +2.51% |
| 01/01/10 | 22.72 | 22.72 | 22.72 | 0 | 22.72 | 0.00 0.00% |
| 12/31/09 | 22.45 | 23.01 | 22.36 | 264,592 | 22.72 | +0.33 +1.47% |
| 12/30/09 | 22.13 | 22.47 | 21.69 | 744,804 | 22.39 | +0.26 +1.17% |
| 12/29/09 | 22.17 | 22.48 | 22.08 | 225,883 | 22.13 | -0.10 -0.45% |
| 12/28/09 | 22.61 | 22.62 | 21.78 | 287,305 | 22.23 | -0.38 -1.68% |
| 12/25/09 | 22.81 | 22.95 | 22.54 | 63,101 | 22.61 | 0.00 0.00% |
| 12/24/09 | 22.81 | 22.95 | 22.54 | 63,101 | 22.61 | -0.14 -0.62% |
| 12/23/09 | 23.03 | 23.33 | 22.70 | 246,049 | 22.75 | -0.18 -0.78% |
| 12/22/09 | 23.25 | 23.25 | 22.91 | 139,016 | 22.93 | -0.23 -0.99% |
| 12/21/09 | 22.74 | 23.25 | 22.67 | 169,451 | 23.16 | +0.44 +1.94% |
| 12/18/09 | 23.37 | 23.37 | 22.47 | 567,970 | 22.72 | -0.46 -1.98% |
| 12/17/09 | 23.87 | 23.93 | 22.97 | 163,360 | 23.18 | -0.75 -3.13% |
| 12/16/09 | 23.93 | 24.22 | 23.52 | 235,260 | 23.93 | +0.16 +0.67% |
| 12/15/09 | 23.90 | 24.15 | 23.59 | 354,543 | 23.77 | -0.13 -0.54% |
| 12/14/09 | 23.54 | 24.00 | 23.01 | 278,801 | 23.90 | +0.97 +4.23% |
| 12/11/09 | 22.75 | 23.23 | 22.35 | 181,135 | 22.93 | +0.20 +0.88% |
| 12/10/09 | 21.82 | 22.81 | 21.82 | 406,066 | 22.73 | +0.93 +4.27% |
| 12/09/09 | 20.80 | 21.87 | 20.70 | 351,772 | 21.80 | +1.01 +4.86% |
| 12/08/09 | 20.78 | 21.13 | 20.53 | 207,896 | 20.79 | -0.20 -0.95% |
| 12/07/09 | 20.94 | 21.23 | 20.87 | 238,529 | 20.99 | -0.02 -0.10% |
| 12/04/09 | 20.93 | 21.39 | 20.63 | 200,081 | 21.01 | +0.45 +2.19% |
| 12/03/09 | 21.70 | 21.94 | 20.53 | 162,274 | 20.56 | -0.74 -3.47% |
| 12/02/09 | 20.96 | 21.64 | 20.84 | 216,541 | 21.30 | +0.42 +2.01% |
| \/ Download Data To Spreadsheet | ||||||
