$IESC: IES Holdings, Inc. - Common Stock
2024-02-27 IESC 2024-02-27 15:01:02 104.50 104.12 -2.82% IESC 2024-02-27 16:00:58 104.88 104.50 -2.48% IESC 2024-02-27 17:01:11 107.96 105.53 -1.40% IESC 2024-02-27 18:01:06 107.96 105.53 -1.39% IESC 2024-02-27 19:01:17 169.44 105.90 -1.39% IESC 2024-02-27 21:03:14 0.00 0.00 -1.39% 2024-02-28 IESC 2024-02-28 06:01:11 168.28 100.01 -1.39% IESC 2024-02-28 10:01:12 169.34 100.01 -1.39% IESC 2024-02-28 11:01:02 106.90 106.26 0.69% IESC 2024-02-28 12:01:04 107.04 106.58 0.89% IESC 2024-02-28 13:01:02 107.72 107.45 1.71% IESC 2024-02-28 14:01:16 108.15 107.74 2.06% IESC 2024-02-28 15:00:59 107.41 107.30 1.45% IESC 2024-02-28 16:01:13 107.98 107.79 1.87% IESC 2024-02-28 17:01:04 109.22 106.98 1.16% IESC 2024-02-28 18:01:09 109.22 106.98 1.17% IESC 2024-02-28 19:01:12 111.00 106.98 1.17% IESC 2024-02-28 21:05:22 0.00 0.00 1.17% 2024-02-29 IESC 2024-02-29 06:01:09 170.25 100.01 1.17% IESC 2024-02-29 09:01:10 171.32 100.01 1.17% IESC 2024-02-29 10:01:20 111.61 106.39 1.17% IESC 2024-02-29 11:01:09 108.15 107.52 0.82% IESC 2024-02-29 12:01:21 108.12 107.43 1.08% IESC 2024-02-29 13:01:04 107.66 107.17 0.21% IESC 2024-02-29 14:01:16 107.52 106.87 0.27% IESC 2024-02-29 15:01:05 107.79 107.33 0.51% IESC 2024-02-29 16:01:20 108.16 107.90 0.98% IESC 2024-02-29 17:00:57 112.12 107.72 2.68% IESC 2024-02-29 18:01:17 112.12 107.72 2.65% IESC 2024-02-29 19:01:10 124.00 107.50 2.65% IESC 2024-02-29 21:06:09 0.00 0.00 2.65% 2024-03-01 IESC 2024-03-01 06:01:15 174.77 100.01 2.65% IESC 2024-03-01 07:00:55 174.77 109.92 2.65% IESC 2024-03-01 09:01:15 175.87 109.92 2.65% IESC 2024-03-01 10:01:16 117.92 111.00 1.95% IESC 2024-03-01 11:01:08 110.19 109.22 0.23% IESC 2024-03-01 12:01:15 111.24 111.00 1.11% IESC 2024-03-01 13:01:05 112.70 112.35 2.62% IESC 2024-03-01 14:01:11 112.45 112.02 2.24% IESC 2024-03-01 15:01:18 112.61 112.06 2.44% IESC 2024-03-01 16:01:17 112.59 112.25 2.49% IESC 2024-03-01 17:01:01 115.26 110.92 3.04% IESC 2024-03-01 18:01:10 115.26 110.92 2.97% IESC 2024-03-01 19:01:01 115.26 110.57 2.97% IESC 2024-03-01 20:00:54 115.26 110.57 4.86% 2024-03-03 IESC 2024-03-03 08:25:33 IES Holdings: If You Have A Long-Term Vision, You Haven't Missed The Train 2024-03-04 IESC 2024-03-04 00:06:08 0.00 0.00 4.86% IESC 2024-03-04 06:01:30 181.08 109.00 4.86% IESC 2024-03-04 08:01:16 181.08 113.00 4.86% IESC 2024-03-04 09:00:59 117.81 113.00 4.86% IESC 2024-03-04 10:01:19 117.43 113.00 4.86% IESC 2024-03-04 11:01:00 114.80 114.44 1.21% IESC 2024-03-04 12:01:12 112.82 112.23 -0.66% IESC 2024-03-04 13:01:04 113.75 113.39 0.38% IESC 2024-03-04 14:01:11 112.82 112.48 -0.62% IESC 2024-03-04 15:00:58 113.13 112.75 -0.28% IESC 2024-03-04 16:01:21 112.29 112.13 -0.91% IESC 2024-03-04 17:01:03 115.80 111.99 0.32% IESC 2024-03-04 18:01:10 115.80 111.99 0.31% IESC 2024-03-04 19:00:56 116.95 111.99 0.31% IESC 2024-03-04 21:05:17 0.00 0.00 0.31% 2024-03-05 IESC 2024-03-05 06:01:11 180.51 110.00 0.31% IESC 2024-03-05 07:01:00 180.51 110.50 0.31% IESC 2024-03-05 09:00:59 181.64 110.00 0.31% IESC 2024-03-05 11:00:58 114.50 113.69 0.57% IESC 2024-03-05 12:01:19 112.96 112.68 -0.72% IESC 2024-03-05 13:01:06 115.17 114.64 1.42% IESC 2024-03-05 14:01:14 114.71 114.39 0.90% IESC 2024-03-05 15:01:01 114.28 114.07 0.54% IESC 2024-03-05 16:01:08 113.14 112.64 -0.67% IESC 2024-03-05 17:00:56 114.42 111.99 -1.19% IESC 2024-03-05 19:00:58 126.17 111.99 -1.19% IESC 2024-03-05 21:04:00 0.00 0.00 -1.19% 2024-03-06 IESC 2024-03-06 06:01:25 173.68 91.46 -1.19% IESC 2024-03-06 09:00:54 173.68 99.14 -1.19% IESC 2024-03-06 11:01:03 111.07 110.28 -1.33% IESC 2024-03-06 12:01:09 111.63 111.36 -0.61% IESC 2024-03-06 13:00:58 112.59 112.29 0.29% IESC 2024-03-06 14:01:47 113.07 112.49 0.72% IESC 2024-03-06 15:01:00 112.86 112.50 0.51% IESC 2024-03-06 16:01:11 113.01 112.68 0.69% IESC 2024-03-06 17:01:07 115.26 111.29 0.72% IESC 2024-03-06 18:01:04 115.26 111.29 1.62% IESC 2024-03-06 19:01:05 116.95 111.29 1.62% IESC 2024-03-06 21:05:55 0.00 0.00 1.62% IESC 2024-03-06 22:04:33 116.95 111.29 1.62% 2024-03-07 IESC 2024-03-07 06:01:22 173.68 82.32 1.62% IESC 2024-03-07 07:01:00 173.68 114.00 1.62% IESC 2024-03-07 08:01:12 173.68 83.01 0.89% IESC 2024-03-07 09:01:08 115.58 111.92 0.89% IESC 2024-03-07 10:01:07 115.51 111.99 0.89% IESC 2024-03-07 11:01:02 114.64 114.00 1.14% IESC 2024-03-07 12:01:24 115.67 114.72 1.96% IESC 2024-03-07 13:01:02 116.25 115.88 2.75% IESC 2024-03-07 14:01:24 115.98 115.66 2.45% IESC 2024-03-07 15:01:03 116.40 116.12 2.95% IESC 2024-03-07 16:01:15 115.54 115.20 1.99% IESC 2024-03-07 17:00:58 116.95 112.84 1.91% IESC 2024-03-07 18:01:12 116.95 112.84 1.89% IESC 2024-03-07 19:00:51 116.95 111.29 1.89% IESC 2024-03-07 21:04:39 0.00 0.00 1.89% 2024-03-08 IESC 2024-03-08 06:01:20 183.07 100.01 1.89% IESC 2024-03-08 08:00:59 183.07 109.00 1.89% IESC 2024-03-08 09:00:54 120.00 109.00 1.89% IESC 2024-03-08 10:01:15 120.00 112.41 1.89% IESC 2024-03-08 11:01:03 116.66 116.18 1.13% IESC 2024-03-08 12:01:17 117.64 116.73 1.84% IESC 2024-03-08 13:00:58 115.94 115.66 0.46% IESC 2024-03-08 14:01:18 115.09 114.62 -0.16% IESC 2024-03-08 15:01:04 113.67 113.43 -1.31% IESC 2024-03-08 16:01:10 114.69 114.30 -0.45% IESC 2024-03-08 17:01:07 120.90 113.00 -1.41% IESC 2024-03-08 18:01:07 115.76 111.34 -2.32% IESC 2024-03-08 19:01:07 182.27 94.85 -2.32% IESC 2024-03-08 21:03:59 0.00 0.00 -2.32% IESC 2024-03-08 22:03:52 182.27 94.85 -2.32% 2024-03-11 IESC 2024-03-11 00:07:52 0.00 0.00 -2.32% IESC 2024-03-11 05:00:56 181.67 108.00 -2.32% IESC 2024-03-11 07:01:02 181.67 100.01 -2.32% IESC 2024-03-11 08:01:06 181.67 102.90 -2.32% IESC 2024-03-11 09:01:08 124.46 102.90 1.09% IESC 2024-03-11 10:01:30 107.73 106.02 -5.39% IESC 2024-03-11 11:01:09 106.23 105.64 -6.67% IESC 2024-03-11 12:01:10 106.28 105.99 -6.33% IESC 2024-03-11 13:01:24 107.40 106.92 -5.42% IESC 2024-03-11 14:01:13 105.64 105.46 -6.88% IESC 2024-03-11 15:01:04 105.84 105.30 -7.07% IESC 2024-03-11 16:01:12 103.22 101.57 -9.35% IESC 2024-03-11 17:00:59 103.22 102.80 -9.13% IESC 2024-03-11 18:01:09 103.22 102.80 -9.22% IESC 2024-03-11 20:01:05 0.00 0.00 -9.10% 2024-03-12 IESC 2024-03-12 05:01:04 164.46 100.01 -9.10% IESC 2024-03-12 06:01:09 164.46 103.80 -9.10% IESC 2024-03-12 07:01:02 164.46 100.01 1.27% IESC 2024-03-12 08:01:22 164.46 100.01 1.07% IESC 2024-03-12 09:00:59 113.36 103.54 1.07% IESC 2024-03-12 10:01:20 104.80 104.27 1.70% IESC 2024-03-12 11:01:13 104.53 104.00 1.37% IESC 2024-03-12 12:01:07 104.78 104.27 1.75% IESC 2024-03-12 13:01:12 105.43 105.08 2.22% IESC 2024-03-12 14:01:09 104.83 104.52 1.73% IESC 2024-03-12 15:01:04 104.47 104.18 1.25% IESC 2024-03-12 16:01:13 106.00 105.43 2.26% IESC 2024-03-12 17:01:09 112.80 103.35 2.50% IESC 2024-03-12 18:01:13 112.80 103.00 3.11% IESC 2024-03-12 20:01:17 0.00 0.00 3.11% 2024-03-13 IESC 2024-03-13 05:01:06 167.52 101.00 3.11% IESC 2024-03-13 07:01:07 115.06 101.00 3.11% IESC 2024-03-13 08:01:21 115.06 100.01 0.33% IESC 2024-03-13 10:01:22 104.80 104.45 -0.52% IESC 2024-03-13 11:01:12 104.58 104.14 -1.09% IESC 2024-03-13 12:01:13 104.89 104.56 -0.69% IESC 2024-03-13 13:01:08 105.01 104.43 -0.52% IESC 2024-03-13 14:01:12 104.21 103.89 -1.26% IESC 2024-03-13 15:01:05 103.37 103.14 -1.96% IESC 2024-03-13 16:01:07 112.80 99.84 -3.72% IESC 2024-03-13 17:00:59 102.50 99.84 -5.23% IESC 2024-03-13 18:01:24 112.80 99.84 -2.72% IESC 2024-03-13 19:01:07 112.80 95.69 -2.72% IESC 2024-03-13 20:01:11 0.00 0.00 -2.72% 2024-03-14 IESC 2024-03-14 05:01:04 162.47 100.01 -2.72% IESC 2024-03-14 09:00:58 141.49 100.01 -2.72% IESC 2024-03-14 10:01:18 102.21 101.59 0.35% IESC 2024-03-14 11:01:14 102.21 101.91 0.38% IESC 2024-03-14 12:01:23 102.43 102.26 0.78% IESC 2024-03-14 13:01:08 102.92 102.51 1.03% IESC 2024-03-14 14:01:14 102.51 102.23 0.70% IESC 2024-03-14 15:01:03 101.79 101.49 0.32% IESC 2024-03-14 16:01:19 112.80 99.48 0.21% IESC 2024-03-14 17:01:03 103.81 99.73 0.22% IESC 2024-03-14 18:01:09 112.80 99.48 0.22% IESC 2024-03-14 20:01:05 0.00 0.00 0.22% 2024-03-15 IESC 2024-03-15 05:01:05 161.81 100.01 0.22% IESC 2024-03-15 09:01:04 162.83 100.01 0.22% IESC 2024-03-15 10:01:18 103.38 102.67 1.40% IESC 2024-03-15 11:01:01 103.99 103.57 1.80% IESC 2024-03-15 12:01:11 102.87 102.50 0.75% IESC 2024-03-15 13:01:04 102.60 102.43 0.67% IESC 2024-03-15 14:01:15 102.62 102.32 0.61% IESC 2024-03-15 15:01:02 102.73 102.45 0.75% IESC 2024-03-15 16:01:12 104.25 100.17 0.43% IESC 2024-03-15 17:01:08 104.25 100.17 2.43% IESC 2024-03-15 18:01:03 112.80 99.84 2.43% IESC 2024-03-15 20:01:09 0.00 0.00 2.43% 2024-03-18 IESC 2024-03-18 05:01:05 162.51 100.01 2.43% IESC 2024-03-18 08:01:26 110.55 100.20 2.43% IESC 2024-03-18 09:01:00 105.42 102.59 2.43% IESC 2024-03-18 10:01:53 102.90 102.55 0.56% IESC 2024-03-18 11:00:55 102.69 102.45 0.43% IESC 2024-03-18 12:01:15 102.43 102.09 -0.06% IESC 2024-03-18 13:01:01 103.43 103.20 0.93% IESC 2024-03-18 14:01:06 103.91 103.81 1.65% IESC 2024-03-18 15:00:56 103.46 103.22 1.06% IESC 2024-03-18 16:01:17 105.98 100.00 0.85% IESC 2024-03-18 17:01:07 105.37 103.30 0.85% IESC 2024-03-18 18:01:07 105.98 103.30 0.85% IESC 2024-03-18 19:01:04 105.98 100.00 1.07% IESC 2024-03-18 20:01:08 0.00 0.00 1.07% 2024-03-19 IESC 2024-03-19 05:00:54 163.89 100.01 1.07% IESC 2024-03-19 07:01:09 117.00 100.01 1.07% IESC 2024-03-19 10:01:10 103.73 103.38 0.40% IESC 2024-03-19 11:01:03 104.71 104.39 1.56% IESC 2024-03-19 12:01:14 106.01 105.69 2.86% IESC 2024-03-19 13:01:09 107.10 106.50 3.71% IESC 2024-03-19 14:01:26 107.21 106.96 3.92% IESC 2024-03-19 15:01:09 107.05 106.75 3.74% IESC 2024-03-19 16:01:19 117.00 101.53 3.79% IESC 2024-03-19 17:00:53 109.09 104.81 3.75% IESC 2024-03-19 18:01:09 117.00 101.53 3.75% IESC 2024-03-19 20:01:10 0.00 0.00 3.75% 2024-03-20 IESC 2024-03-20 05:01:16 170.05 100.01 3.75% IESC 2024-03-20 09:01:09 171.12 100.01 3.75% IESC 2024-03-20 10:01:24 107.49 106.72 0.00% IESC 2024-03-20 11:00:54 107.53 107.16 0.20% IESC 2024-03-20 12:01:17 107.01 106.40 -0.27% IESC 2024-03-20 13:01:05 107.21 106.84 0.08% IESC 2024-03-20 14:01:22 108.92 108.50 1.86% IESC 2024-03-20 15:01:04 109.47 109.01 2.14% IESC 2024-03-20 16:01:26 111.00 108.26 3.41% IESC 2024-03-20 17:00:58 111.00 108.26 3.29% IESC 2024-03-20 18:01:08 111.00 109.93 3.29% IESC 2024-03-20 19:01:07 111.00 95.44 3.29% IESC 2024-03-20 20:01:18 0.00 0.00 3.29% 2024-03-21 IESC 2024-03-21 05:01:08 175.64 100.01 3.29% IESC 2024-03-21 07:01:12 134.58 100.01 3.29% IESC 2024-03-21 10:01:16 112.36 112.00 1.52% IESC 2024-03-21 11:01:08 115.35 114.68 4.42% IESC 2024-03-21 12:01:22 114.48 113.86 3.67% IESC 2024-03-21 13:01:03 115.63 115.07 4.36% IESC 2024-03-21 14:01:02 114.33 113.86 3.43% IESC 2024-03-21 15:01:02 114.45 114.18 3.47% IESC 2024-03-21 16:01:09 117.00 112.64 4.18% IESC 2024-03-21 17:01:03 117.00 112.64 4.05% IESC 2024-03-21 18:01:00 115.69 114.35 4.05% IESC 2024-03-21 19:01:02 115.72 114.38 4.05% IESC 2024-03-21 20:01:15 0.00 0.00 4.05% 2024-03-22 IESC 2024-03-22 05:00:57 183.90 100.01 4.05% IESC 2024-03-22 06:01:09 183.90 100.01 1.41% IESC 2024-03-22 08:01:14 117.62 107.39 1.41% IESC 2024-03-22 09:01:05 117.55 107.46 1.41% IESC 2024-03-22 10:01:24 115.17 114.10 0.05% IESC 2024-03-22 11:01:07 114.25 114.00 -0.81% IESC 2024-03-22 12:01:14 113.95 113.60 -1.16% IESC 2024-03-22 13:01:03 113.92 113.65 -1.00% IESC 2024-03-22 14:01:06 114.50 114.04 -0.53% IESC 2024-03-22 15:01:02 113.93 113.59 -1.19% IESC 2024-03-22 16:01:10 0.00 101.53 -1.00% IESC 2024-03-22 17:01:00 116.11 111.55 -0.97% IESC 2024-03-22 18:01:05 114.45 113.12 -0.97% IESC 2024-03-22 19:01:05 114.45 113.12 -0.43% IESC 2024-03-22 20:01:16 0.00 0.00 -0.43% 2024-03-25 IESC 2024-03-25 05:01:09 180.98 100.01 -0.43% IESC 2024-03-25 07:01:15 117.00 104.44 -0.43% IESC 2024-03-25 08:01:12 117.00 113.22 -0.43% IESC 2024-03-25 09:00:56 114.19 113.40 -0.43% IESC 2024-03-25 10:01:28 114.42 114.02 0.32% IESC 2024-03-25 11:01:11 115.62 115.28 1.56% IESC 2024-03-25 12:01:19 115.22 115.01 1.10% IESC 2024-03-25 13:01:04 115.65 115.50 1.45% IESC 2024-03-25 14:01:14 115.34 115.05 1.07% IESC 2024-03-25 15:01:16 114.19 114.02 0.23% IESC 2024-03-25 16:01:06 117.00 99.84 -0.70% IESC 2024-03-25 17:00:56 115.28 110.76 -0.71% IESC 2024-03-25 18:00:51 113.74 112.41 -0.71% IESC 2024-03-25 19:01:13 113.80 112.47 -0.71% IESC 2024-03-25 20:01:13 0.00 0.00 -0.71% 2024-03-26 IESC 2024-03-26 05:00:58 179.70 100.01 -0.71% IESC 2024-03-26 08:01:09 180.83 113.30 -0.71% IESC 2024-03-26 09:01:00 180.83 113.50 -0.71% IESC 2024-03-26 10:01:17 114.81 114.17 1.55% IESC 2024-03-26 11:01:03 115.40 115.05 2.06% IESC 2024-03-26 12:01:17 114.76 114.51 1.47% IESC 2024-03-26 13:00:58 116.33 116.00 2.85% IESC 2024-03-26 14:01:20 116.26 116.02 2.67% IESC 2024-03-26 15:00:54 117.02 116.80 3.41% IESC 2024-03-26 16:01:08 190.00 115.59 3.42% IESC 2024-03-26 17:00:51 119.25 115.59 3.44% IESC 2024-03-26 18:00:51 117.72 116.37 3.44% IESC 2024-03-26 19:00:49 117.72 116.60 3.17% IESC 2024-03-26 20:00:58 0.00 0.00 4.16% 2024-03-27 IESC 2024-03-27 05:00:57 187.05 114.00 4.16% IESC 2024-03-27 10:01:14 115.88 115.43 -1.15% IESC 2024-03-27 11:01:04 116.19 115.92 -0.82% IESC 2024-03-27 12:01:23 115.56 115.20 -1.35% IESC 2024-03-27 13:01:07 115.84 115.65 -0.99% IESC 2024-03-27 14:01:14 115.67 115.35 -1.13% IESC 2024-03-27 15:00:50 115.75 115.63 -1.13% IESC 2024-03-27 16:00:57 190.00 115.00 -0.70% IESC 2024-03-27 17:00:52 118.44 115.00 -0.68% IESC 2024-03-27 18:01:07 184.81 115.00 -0.68% IESC 2024-03-27 19:01:12 116.62 115.27 -0.26% IESC 2024-03-27 20:01:07 0.00 0.00 -0.26% 2024-03-28 IESC 2024-03-28 05:01:06 184.63 100.01 -0.26% IESC 2024-03-28 07:01:06 184.63 116.12 -0.26% IESC 2024-03-28 09:01:01 185.79 116.12 -0.26% IESC 2024-03-28 10:01:03 119.10 118.60 2.23% IESC 2024-03-28 11:01:04 121.12 120.74 4.18% IESC 2024-03-28 12:01:19 122.00 121.72 5.00% IESC 2024-03-28 13:01:01 121.10 120.96 4.22% IESC 2024-03-28 14:01:08 120.76 120.36 3.69%