Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2011	6.360	6.550	6.240	6.500	3,716,500	+0.14(+2.20%)
Jan 25, 2011	6.130	6.410	6.110	6.360	635,938	+0.27(+4.43%)
Jan 24, 2011	5.980	6.240	5.940	6.090	1,122,596	+0.09(+1.50%)
Jan 21, 2011	6.240	6.290	5.920	6.000	988,712	-0.36(-5.66%)
Jan 20, 2011	7.340	7.340	6.280	6.360	989,260	-1.31(-17.08%)
Jan 19, 2011	8.500	8.500	7.600	7.670	125,977	-1.00(-11.53%)
Jan 18, 2011	8.780	8.840	8.320	8.670	214,912	-0.20(-2.25%)
Jan 14, 2011	8.760	9.020	8.400	8.870	76,747	+0.13(+1.49%)
Jan 13, 2011	8.820	8.970	8.720	8.740	21,844	-0.13(-1.47%)
Jan 12, 2011	9.040	9.040	8.780	8.870	36,866	-0.12(-1.33%)
Jan 11, 2011	8.980	9.030	8.820	8.990	64,911	+0.09(+1.01%)
Jan 10, 2011	9.130	9.330	8.760	8.900	89,785	-0.29(-3.16%)
Jan 07, 2011	9.450	9.450	9.030	9.190	49,449	-0.25(-2.65%)
Jan 06, 2011	9.390	9.450	9.320	9.440	86,884	+0.03(+0.32%)
Jan 05, 2011	9.230	9.410	9.230	9.410	70,743	+0.12(+1.29%)
Jan 04, 2011	9.220	9.490	8.990	9.290	86,710	+0.18(+1.98%)
Jan 03, 2011	8.750	9.150	8.720	9.110	90,350	+0.46(+5.32%)
Dec 31, 2010	8.770	8.770	8.580	8.650	55,402	-0.04(-0.46%)
Dec 30, 2010	8.540	8.805	8.520	8.690	77,056	+0.18(+2.12%)
Dec 29, 2010	8.470	8.590	8.418	8.510	33,652	+0.03(+0.35%)
Dec 28, 2010	8.190	8.660	8.080	8.480	70,399	+0.28(+3.41%)
Dec 27, 2010	8.070	8.230	8.051	8.200	48,598	+0.12(+1.49%)
Dec 23, 2010	7.790	8.150	7.750	8.080	124,140	+0.30(+3.86%)
Dec 22, 2010	7.710	7.790	7.570	7.780	46,309	+0.06(+0.78%)
Dec 21, 2010	7.790	7.850	7.240	7.720	60,934	+0.01(+0.13%)
Dec 20, 2010	7.580	7.910	7.200	7.710	87,455	+0.12(+1.58%)
Dec 17, 2010	7.810	7.810	7.560	7.590	153,482	-0.23(-2.94%)
Dec 16, 2010	7.720	7.960	7.530	7.820	153,355	+0.15(+1.96%)
Dec 15, 2010	7.510	7.740	7.450	7.670	66,737	+0.12(+1.59%)
Dec 14, 2010	7.360	7.570	7.300	7.550	39,283	+0.25(+3.42%)
Dec 13, 2010	7.730	7.730	7.290	7.300	75,866	-0.31(-4.07%)
Dec 10, 2010	7.010	7.640	6.870	7.610	111,498	+0.59(+8.40%)
Dec 09, 2010	6.840	7.040	6.810	7.020	81,187	+0.25(+3.69%)
Dec 08, 2010	6.790	6.900	6.670	6.770	137,834	-0.02(-0.29%)
Dec 07, 2010	7.010	7.040	6.690	6.790	110,903	-0.10(-1.45%)
Dec 06, 2010	6.800	6.910	6.750	6.890	50,846	+0.06(+0.88%)
Dec 03, 2010	6.740	6.870	6.730	6.830	35,525	+0.04(+0.59%)
Dec 02, 2010	6.760	6.860	6.610	6.790	50,715	+0.07(+1.04%)
Dec 01, 2010	6.830	6.870	6.620	6.720	53,130	+0.04(+0.60%)
Nov 30, 2010	6.500	6.910	6.500	6.680	111,896	+0.13(+1.98%)
Nov 29, 2010	6.680	6.693	6.460	6.550	54,916	-0.20(-2.96%)
Nov 26, 2010	6.880	6.880	6.720	6.750	15,998	-0.21(-3.02%)
Nov 24, 2010	6.800	6.960	6.960	6.960	43,537	+0.26(+3.88%)
Nov 23, 2010	6.550	6.720	6.390	6.700	36,225	+0.13(+1.98%)
Nov 22, 2010	6.430	6.690	6.390	6.570	135,684	+0.07(+1.08%)
Nov 19, 2010	6.550	6.610	6.410	6.500	91,380	-0.05(-0.76%)
Nov 18, 2010	6.670	6.740	6.500	6.550	68,887	-0.01(-0.15%)
Nov 17, 2010	6.710	6.840	6.510	6.560	55,393	-0.15(-2.24%)
Nov 16, 2010	6.960	6.960	6.650	6.710	84,051	-0.30(-4.28%)
Nov 15, 2010	7.130	7.130	6.990	7.010	55,357	-0.03(-0.43%)
Nov 12, 2010	7.210	7.280	7.000	7.040	96,552	-0.25(-3.43%)
Nov 11, 2010	7.690	7.720	7.240	7.290	80,056	-0.50(-6.42%)
Nov 10, 2010	8.040	8.040	7.750	7.790	181,681	-0.27(-3.35%)
Nov 09, 2010	8.600	8.830	7.810	8.060	134,424	-0.78(-8.82%)
Nov 08, 2010	8.970	8.970	8.680	8.840	59,029	-0.13(-1.45%)
Nov 05, 2010	8.900	9.050	8.770	8.970	31,848	+0.04(+0.45%)
Nov 04, 2010	8.490	8.970	8.470	8.930	54,713	+0.64(+7.72%)
Nov 03, 2010	8.540	8.580	8.210	8.290	63,948	-0.25(-2.93%)
Nov 02, 2010	8.230	8.550	8.140	8.540	47,653	+0.43(+5.30%)

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.

Plymouth, IN (46563)

Today

Tonight

Volt Information Services Inc (NY: VISI )

Historical Prices

Sections

Services