Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.22	12.36	11.85	12.32	15,741	+0.12(+0.98%)
Apr 29, 2015	12.30	12.30	11.90	12.20	15,245	+0.01(+0.08%)
Apr 28, 2015	12.25	12.32	12.01	12.19	26,417	-0.12(-0.97%)
Apr 27, 2015	12.33	12.46	12.20	12.31	29,092	-0.17(-1.36%)
Apr 24, 2015	11.93	12.48	11.93	12.48	33,754	+0.43(+3.57%)
Apr 23, 2015	11.98	12.22	11.98	12.05	24,148	-0.09(-0.74%)
Apr 22, 2015	11.97	12.14	11.97	12.14	15,895	+0.07(+0.58%)
Apr 21, 2015	12.16	12.23	11.92	12.07	14,682	-0.02(-0.17%)
Apr 20, 2015	12.25	12.33	11.91	12.09	27,844	-0.16(-1.31%)
Apr 17, 2015	12.29	12.56	12.08	12.25	40,130	-0.26(-2.08%)
Apr 16, 2015	12.33	12.58	12.33	12.51	25,347	-0.05(-0.40%)
Apr 15, 2015	12.52	12.67	12.19	12.56	39,512	+0.12(+0.96%)
Apr 14, 2015	12.50	12.51	12.35	12.44	22,983	-0.11(-0.88%)
Apr 13, 2015	12.21	12.62	12.20	12.55	28,757	+0.24(+1.95%)
Apr 10, 2015	12.33	12.46	11.93	12.31	49,961	+0.03(+0.24%)
Apr 09, 2015	12.70	12.70	12.20	12.28	32,484	-0.42(-3.31%)
Apr 08, 2015	12.85	12.87	12.56	12.70	51,001	-0.15(-1.17%)
Apr 07, 2015	12.77	12.85	12.66	12.85	98,822	+0.13(+1.02%)
Apr 06, 2015	12.71	12.79	12.70	12.72	90,238	+0.02(+0.16%)
Apr 02, 2015	11.60	12.70	12.70	12.70	170,200	+0.83(+6.99%)
Apr 01, 2015	11.79	11.87	11.68	11.87	78,155	+0.11(+0.94%)
Mar 31, 2015	10.65	11.85	10.65	11.76	106,881	+1.14(+10.73%)
Mar 30, 2015	10.57	10.80	10.29	10.62	40,309	-0.13(-1.21%)
Mar 27, 2015	10.98	10.98	10.58	10.75	53,839	-0.24(-2.18%)
Mar 26, 2015	10.77	11.22	10.77	10.99	32,339	+0.09(+0.83%)
Mar 25, 2015	10.61	10.95	10.61	10.90	100,086	+0.01(+0.09%)
Mar 24, 2015	10.31	11.06	10.31	10.89	90,688	+0.61(+5.93%)
Mar 23, 2015	11.51	11.57	10.02	10.28	179,426	-1.31(-11.30%)
Mar 20, 2015	11.58	11.59	11.07	11.59	233,333	+0.00(+0.00%)
Mar 19, 2015	11.90	12.20	11.31	11.59	179,128	-0.73(-5.93%)
Mar 18, 2015	12.37	12.67	12.25	12.32	21,342	-0.20(-1.60%)
Mar 17, 2015	12.47	12.70	12.25	12.52	68,623	+0.02(+0.16%)
Mar 16, 2015	12.43	12.70	12.43	12.50	97,852	-0.06(-0.48%)
Mar 13, 2015	12.45	12.71	12.31	12.56	74,456	-0.24(-1.88%)
Mar 12, 2015	12.80	12.80	12.62	12.80	130,231	+0.02(+0.16%)
Mar 11, 2015	12.80	12.80	12.61	12.78	98,533	-0.02(-0.16%)
Mar 10, 2015	12.79	12.80	12.54	12.80	69,859	+0.05(+0.39%)
Mar 09, 2015	12.73	12.75	12.48	12.75	93,676	+0.15(+1.19%)
Mar 06, 2015	12.45	12.69	12.45	12.60	39,227	+0.01(+0.08%)
Mar 05, 2015	12.26	12.59	12.26	12.59	64,286	+0.11(+0.88%)
Mar 04, 2015	12.50	12.70	12.44	12.48	90,862	-0.07(-0.56%)
Mar 03, 2015	12.50	12.59	12.46	12.55	140,454	+0.05(+0.40%)
Mar 02, 2015	12.37	12.54	12.28	12.50	101,618	+0.00(+0.00%)
Feb 27, 2015	12.40	12.52	12.40	12.50	64,900	+0.00(+0.00%)
Feb 26, 2015	12.49	12.60	12.45	12.50	70,426	+0.10(+0.81%)
Feb 25, 2015	12.51	12.68	12.30	12.40	70,641	-0.08(-0.64%)
Feb 24, 2015	12.36	12.51	12.35	12.48	62,583	-0.02(-0.16%)
Feb 23, 2015	12.32	12.74	12.01	12.50	92,472	+0.00(+0.00%)
Feb 20, 2015	12.44	12.54	12.39	12.50	46,680	+0.09(+0.73%)
Feb 19, 2015	12.52	12.74	12.36	12.41	84,558	-0.06(-0.48%)
Feb 18, 2015	12.34	12.63	12.34	12.47	41,397	+0.12(+0.97%)
Feb 17, 2015	12.75	12.75	12.32	12.35	79,071	-0.12(-0.96%)
Feb 13, 2015	12.50	12.47	12.47	12.47	37,500	-0.03(-0.24%)
Feb 12, 2015	12.39	12.55	12.33	12.50	34,307	+0.04(+0.32%)
Feb 11, 2015	12.50	12.55	12.32	12.46	22,972	-0.03(-0.24%)
Feb 10, 2015	12.51	12.67	12.33	12.49	20,997	-0.11(-0.87%)
Feb 09, 2015	12.63	12.72	12.36	12.60	61,389	-0.01(-0.08%)
Feb 06, 2015	12.69	12.69	12.42	12.61	44,151	-0.08(-0.63%)
Feb 05, 2015	12.68	12.75	12.46	12.69	63,630	+0.01(+0.08%)
Feb 04, 2015	12.80	12.84	12.46	12.68	35,483	-0.12(-0.94%)
Feb 03, 2015	12.80	12.88	12.74	12.80	27,722	-0.03(-0.23%)
Feb 02, 2015	12.61	12.97	12.36	12.83	222,513	+0.29(+2.31%)
Jan 30, 2015	12.60	12.60	12.39	12.54	78,666	+0.04(+0.32%)
Jan 29, 2015	12.61	12.61	12.25	12.50	49,213	+0.02(+0.16%)
Jan 28, 2015	12.47	12.61	12.38	12.48	27,205	-0.15(-1.19%)
Jan 27, 2015	12.65	12.76	12.56	12.63	16,991	-0.02(-0.16%)
Jan 26, 2015	13.00	13.00	12.17	12.65	40,240	+0.00(+0.00%)
Jan 23, 2015	12.40	12.75	12.19	12.65	14,429	-0.08(-0.63%)
Jan 22, 2015	11.79	12.73	11.73	12.73	29,320	+0.68(+5.64%)
Jan 21, 2015	11.14	12.05	10.99	12.05	30,958	+0.75(+6.64%)
Jan 20, 2015	11.18	11.33	11.00	11.30	29,252	-0.02(-0.18%)
Jan 16, 2015	10.90	11.42	10.52	11.32	29,503	+0.82(+7.81%)
Jan 15, 2015	10.49	10.70	10.27	10.50	19,886	+0.05(+0.48%)
Jan 14, 2015	10.31	10.49	10.19	10.45	24,441	+0.00(+0.00%)
Jan 13, 2015	10.35	10.50	10.05	10.45	13,389	+0.00(+0.00%)
Jan 12, 2015	10.62	10.62	10.22	10.45	5,926	-0.10(-0.95%)
Jan 09, 2015	10.75	10.75	10.43	10.55	8,966	-0.05(-0.47%)
Jan 08, 2015	10.50	10.76	10.38	10.60	21,501	+0.02(+0.19%)
Jan 07, 2015	10.53	10.65	10.40	10.58	21,365	+0.22(+2.12%)
Jan 06, 2015	10.69	10.69	10.30	10.36	5,600	+0.11(+1.07%)
Jan 05, 2015	10.14	10.50	10.00	10.25	27,553	-0.26(-2.47%)
Jan 02, 2015	10.65	10.65	10.35	10.51	16,873	-0.22(-2.05%)
Dec 31, 2014	10.65	10.73	10.73	10.73	30,900	+0.01(+0.09%)
Dec 30, 2014	10.60	10.72	10.52	10.72	16,347	+0.04(+0.37%)
Dec 29, 2014	10.88	10.88	10.56	10.68	14,508	+0.05(+0.47%)
Dec 26, 2014	10.58	10.65	10.52	10.63	25,241	-0.02(-0.19%)
Dec 24, 2014	10.55	10.65	10.65	10.65	12,900	-0.01(-0.09%)
Dec 23, 2014	10.60	10.66	10.45	10.66	55,344	+0.11(+1.04%)
Dec 22, 2014	10.51	10.65	10.21	10.55	70,733	+0.29(+2.83%)
Dec 19, 2014	11.32	11.56	10.26	10.26	140,066	-1.14(-10.00%)
Dec 18, 2014	10.48	11.53	10.48	11.40	50,590	+0.57(+5.26%)
Dec 17, 2014	11.03	11.58	10.79	10.83	50,512	-0.01(-0.09%)
Dec 16, 2014	10.51	11.16	10.51	10.84	37,491	+0.32(+3.04%)
Dec 15, 2014	10.46	10.71	10.39	10.52	62,504	+0.06(+0.57%)
Dec 12, 2014	10.34	10.54	10.20	10.46	17,546	-0.01(-0.10%)
Dec 11, 2014	10.48	10.60	10.27	10.47	74,959	-0.03(-0.29%)
Dec 10, 2014	10.59	10.59	10.29	10.50	399,259	-0.08(-0.76%)
Dec 09, 2014	10.33	10.60	10.32	10.58	57,922	-0.04(-0.38%)
Dec 08, 2014	10.60	10.98	10.50	10.62	35,548	+0.10(+0.95%)
Dec 05, 2014	10.31	11.25	9.780	10.52	96,763	+0.32(+3.14%)
Dec 04, 2014	10.34	10.60	10.02	10.20	20,324	-0.20(-1.92%)
Dec 03, 2014	9.730	10.71	9.600	10.40	80,341	+0.59(+6.01%)
Dec 02, 2014	9.785	9.810	9.620	9.810	14,096	+0.08(+0.82%)
Dec 01, 2014	9.767	9.890	9.600	9.730	5,650	-0.22(-2.21%)
Nov 28, 2014	9.600	9.950	9.600	9.950	9,125	+0.21(+2.16%)
Nov 26, 2014	9.840	9.740	9.740	9.740	3,900	+0.02(+0.21%)
Nov 25, 2014	9.870	9.930	9.660	9.720	15,820	-0.13(-1.32%)
Nov 24, 2014	9.451	9.950	9.251	9.850	66,476	+0.25(+2.60%)
Nov 21, 2014	9.650	9.650	9.180	9.600	27,142	-0.03(-0.31%)
Nov 20, 2014	9.200	9.650	9.140	9.630	22,315	+0.30(+3.22%)
Nov 19, 2014	9.020	9.330	9.000	9.330	21,833	+0.37(+4.13%)
Nov 18, 2014	8.901	9.140	8.851	8.960	9,710	-0.06(-0.67%)
Nov 17, 2014	9.090	9.090	8.860	9.020	2,120	+0.05(+0.56%)
Nov 14, 2014	9.030	9.150	8.950	8.970	6,200	-0.06(-0.66%)
Nov 13, 2014	9.120	9.149	9.000	9.030	10,495	-0.07(-0.77%)
Nov 12, 2014	9.020	9.130	8.960	9.100	11,396	-0.05(-0.55%)
Nov 11, 2014	9.100	9.150	9.000	9.150	11,459	+0.12(+1.27%)
Nov 10, 2014	9.050	9.190	8.910	9.035	25,340	-0.02(-0.17%)
Nov 07, 2014	9.090	9.280	9.020	9.050	10,500	-0.04(-0.44%)
Nov 06, 2014	8.760	9.240	8.500	9.090	17,380	+0.22(+2.48%)
Nov 05, 2014	8.598	8.910	8.598	8.870	13,850	+0.21(+2.42%)
Nov 04, 2014	8.362	8.660	8.362	8.660	5,111	+0.38(+4.59%)
Nov 03, 2014	8.139	8.280	8.120	8.280	9,405	+0.00(+0.00%)
Oct 31, 2014	7.990	8.370	7.990	8.280	18,106	+0.30(+3.76%)
Oct 30, 2014	8.000	8.230	7.829	7.980	23,958	-0.02(-0.25%)
Oct 29, 2014	7.970	8.000	7.810	8.000	19,265	+0.00(+0.00%)
Oct 28, 2014	8.120	8.240	7.830	8.000	9,235	+0.03(+0.38%)
Oct 27, 2014	8.000	7.930	7.930	7.970	23,951	+0.04(+0.50%)
Oct 24, 2014	7.800	7.990	7.800	7.930	4,305	+0.03(+0.38%)
Oct 23, 2014	8.120	8.120	7.790	7.900	8,995	+0.01(+0.13%)
Oct 22, 2014	7.960	7.970	7.650	7.890	18,485	-0.11(-1.38%)
Oct 21, 2014	7.750	8.100	7.750	8.000	21,792	+0.10(+1.27%)
Oct 20, 2014	7.920	7.940	7.870	7.900	3,354	+0.05(+0.64%)
Oct 17, 2014	7.967	7.967	7.500	7.850	15,458	-0.05(-0.63%)
Oct 16, 2014	7.880	7.880	7.880	7.900	7,772	+0.02(+0.25%)
Oct 15, 2014	7.810	7.880	7.700	7.880	5,791	+0.11(+1.42%)
Oct 14, 2014	7.830	8.000	7.950	7.770	4,750	-0.18(-2.26%)
Oct 13, 2014	8.050	8.060	7.950	7.950	6,323	-0.05(-0.62%)
Oct 10, 2014	7.988	8.100	7.920	8.000	10,230	-0.08(-0.99%)
Oct 09, 2014	8.000	8.100	7.980	8.080	9,500	-0.10(-1.22%)
Oct 08, 2014	8.240	8.240	7.910	8.180	13,050	+0.02(+0.25%)
Oct 07, 2014	8.520	8.610	8.000	8.160	13,320	-0.49(-5.66%)
Oct 06, 2014	8.800	8.960	8.630	8.650	17,915	-0.29(-3.24%)
Oct 03, 2014	8.850	8.980	8.850	8.940	4,404	-0.04(-0.45%)
Oct 02, 2014	9.000	9.000	8.900	8.980	2,961	-0.04(-0.44%)
Oct 01, 2014	9.150	9.150	9.000	9.020	13,911	-0.13(-1.42%)
Sep 30, 2014	9.100	9.150	8.750	9.150	18,773	-0.05(-0.54%)
Sep 29, 2014	9.140	9.240	9.090	9.200	8,700	+0.15(+1.66%)
Sep 26, 2014	9.270	9.290	9.050	9.050	3,794	-0.20(-2.17%)
Sep 25, 2014	9.310	9.370	9.190	9.251	3,300	-0.13(-1.38%)
Sep 24, 2014	9.290	9.450	9.249	9.380	8,787	+0.08(+0.86%)
Sep 23, 2014	9.260	9.320	9.220	9.300	3,780	-0.05(-0.53%)
Sep 22, 2014	9.350	9.350	9.350	9.350	150	+0.04(+0.43%)
Sep 19, 2014	9.350	9.460	9.280	9.310	17,834	-0.04(-0.43%)
Sep 18, 2014	9.000	9.350	8.960	9.350	14,788	+0.39(+4.35%)
Sep 17, 2014	9.025	9.025	8.960	8.960	811	+0.01(+0.11%)
Sep 16, 2014	9.000	9.099	8.930	8.950	3,998	-0.20(-2.19%)
Sep 15, 2014	9.150	9.230	9.050	9.150	4,106	-0.10(-1.08%)
Sep 12, 2014	9.200	9.280	9.000	9.250	10,532	-0.11(-1.18%)
Sep 11, 2014	9.360	9.360	9.360	9.360	375	-0.04(-0.42%)
Sep 10, 2014	9.320	9.400	9.300	9.400	1,396	+0.13(+1.40%)
Sep 09, 2014	9.350	9.440	9.250	9.270	4,939	-0.23(-2.42%)
Sep 08, 2014	9.420	9.500	9.420	9.500	1,939	+0.01(+0.11%)
Sep 05, 2014	9.400	9.650	9.360	9.490	9,433	+0.09(+0.96%)
Sep 04, 2014	9.350	9.420	9.310	9.400	38,298	+0.05(+0.53%)
Sep 03, 2014	9.200	9.350	9.120	9.350	26,086	+0.11(+1.19%)
Sep 02, 2014	9.370	9.350	9.150	9.240	7,006	-0.11(-1.18%)
Aug 29, 2014	9.300	9.350	9.350	9.350	7,800	+0.11(+1.19%)
Aug 28, 2014	9.300	9.330	9.240	9.240	960	-0.11(-1.18%)
Aug 27, 2014	9.400	9.300	9.200	9.350	6,179	+0.05(+0.54%)

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