Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	8.490	8.140	8.140	8.140	56,400	-0.30(-3.55%)
Dec 30, 2015	8.110	8.660	8.110	8.440	25,928	+0.30(+3.69%)
Dec 29, 2015	8.180	8.180	8.110	8.140	11,408	-0.03(-0.37%)
Dec 28, 2015	8.300	8.300	8.130	8.170	4,618	+0.12(+1.49%)
Dec 24, 2015	8.120	8.050	8.050	8.050	10,900	+0.15(+1.90%)
Dec 23, 2015	7.870	7.940	7.860	7.900	14,634	+0.15(+1.94%)
Dec 22, 2015	7.800	7.800	7.670	7.750	14,197	+0.14(+1.84%)
Dec 21, 2015	7.788	7.810	7.530	7.610	13,391	-0.11(-1.42%)
Dec 18, 2015	7.810	8.150	7.372	7.720	49,881	-0.14(-1.78%)
Dec 17, 2015	7.970	8.170	7.790	7.860	12,632	-0.11(-1.38%)
Dec 16, 2015	7.960	8.000	7.900	7.970	27,006	+0.07(+0.89%)
Dec 15, 2015	7.801	8.010	7.801	7.900	10,937	+0.07(+0.89%)
Dec 14, 2015	8.000	8.140	7.810	7.830	17,380	-0.12(-1.51%)
Dec 11, 2015	8.180	8.290	7.857	7.950	43,003	-0.41(-4.90%)
Dec 10, 2015	8.380	8.550	8.120	8.360	34,729	-0.10(-1.18%)
Dec 09, 2015	8.180	8.570	7.920	8.460	20,323	+0.33(+4.06%)
Dec 08, 2015	8.020	8.180	7.950	8.130	41,790	+0.06(+0.74%)
Dec 07, 2015	8.170	8.200	8.070	8.070	11,471	-0.11(-1.34%)
Dec 04, 2015	8.060	8.230	8.060	8.180	32,469	+0.07(+0.86%)
Dec 03, 2015	8.180	8.300	8.000	8.110	28,843	-0.11(-1.34%)
Dec 02, 2015	8.300	8.310	8.180	8.220	29,046	-0.18(-2.14%)
Dec 01, 2015	8.371	8.460	8.330	8.400	46,577	+0.00(+0.00%)
Nov 30, 2015	8.360	8.570	8.300	8.400	25,034	+0.03(+0.36%)
Nov 27, 2015	8.270	8.384	8.164	8.370	5,938	+0.00(+0.00%)
Nov 25, 2015	8.150	8.370	8.370	8.370	23,500	+0.15(+1.82%)
Nov 24, 2015	8.290	8.290	8.095	8.220	10,995	+0.05(+0.61%)
Nov 23, 2015	8.360	8.360	8.060	8.170	11,025	-0.13(-1.57%)
Nov 20, 2015	8.300	8.335	8.270	8.300	9,115	+0.01(+0.12%)
Nov 19, 2015	8.364	8.364	8.150	8.290	4,067	-0.02(-0.24%)
Nov 18, 2015	8.060	8.360	8.010	8.310	11,596	+0.21(+2.59%)
Nov 17, 2015	8.090	8.240	8.080	8.100	5,566	+0.05(+0.62%)
Nov 16, 2015	8.000	8.090	8.000	8.050	10,628	-0.07(-0.86%)
Nov 13, 2015	8.120	8.190	8.110	8.120	7,962	-0.09(-1.10%)
Nov 12, 2015	8.330	8.330	8.200	8.210	10,837	-0.08(-0.97%)
Nov 11, 2015	8.475	8.580	8.280	8.290	8,721	-0.01(-0.12%)
Nov 10, 2015	8.420	8.420	8.220	8.300	8,865	-0.08(-0.95%)
Nov 09, 2015	8.280	8.440	8.280	8.380	7,451	-0.03(-0.36%)
Nov 06, 2015	8.250	8.490	8.250	8.410	39,000	+0.05(+0.60%)
Nov 05, 2015	8.531	8.640	8.141	8.360	21,331	-0.20(-2.34%)
Nov 04, 2015	8.533	8.560	8.350	8.560	26,659	+0.01(+0.12%)
Nov 03, 2015	8.200	8.550	8.200	8.550	14,295	+0.07(+0.83%)
Nov 02, 2015	8.550	8.620	8.380	8.480	20,405	-0.14(-1.62%)
Oct 30, 2015	8.290	8.720	8.200	8.620	26,653	+0.39(+4.74%)
Oct 29, 2015	8.150	8.480	8.150	8.230	16,044	+0.03(+0.37%)
Oct 28, 2015	7.930	8.200	7.910	8.200	26,180	+0.15(+1.86%)
Oct 27, 2015	7.930	8.200	7.880	8.050	86,537	+0.08(+1.00%)
Oct 26, 2015	8.130	8.200	7.780	7.970	125,330	-0.20(-2.45%)
Oct 23, 2015	8.230	8.300	8.100	8.170	13,369	-0.09(-1.09%)
Oct 22, 2015	8.150	8.350	8.130	8.260	15,990	+0.19(+2.35%)
Oct 21, 2015	8.000	8.420	7.700	8.070	131,898	+0.08(+1.00%)
Oct 20, 2015	8.250	8.320	7.930	7.990	30,187	-0.34(-4.08%)
Oct 19, 2015	8.500	8.500	8.160	8.330	9,485	-0.20(-2.34%)
Oct 16, 2015	8.640	8.640	8.420	8.530	32,359	-0.06(-0.70%)
Oct 15, 2015	8.645	8.680	8.580	8.590	14,925	+0.01(+0.12%)
Oct 14, 2015	8.660	8.840	8.580	8.580	10,824	-0.02(-0.23%)
Oct 13, 2015	8.640	8.880	8.600	8.600	12,495	-0.11(-1.26%)
Oct 12, 2015	8.610	8.750	8.600	8.710	6,778	+0.01(+0.11%)
Oct 09, 2015	8.950	8.950	8.510	8.700	13,553	-0.20(-2.25%)
Oct 08, 2015	8.954	8.986	8.800	8.900	17,552	-0.04(-0.45%)
Oct 07, 2015	9.000	9.000	8.800	8.940	8,878	-0.07(-0.78%)
Oct 06, 2015	8.880	9.220	8.880	9.010	18,496	-0.02(-0.22%)
Oct 05, 2015	8.850	9.170	8.772	9.030	48,609	+0.19(+2.15%)
Oct 02, 2015	8.950	8.950	8.750	8.840	14,514	-0.16(-1.78%)

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