Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volt Information Services Inc (NY: VISI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 13.23 13.33 13.00 13.10 61,000 -0.15(-1.16%)
May 27, 2005 13.23 13.33 13.14 13.25 20,100 +0.02(+0.15%)
May 26, 2005 13.20 13.37 13.20 13.23 41,100 +0.10(+0.76%)
May 25, 2005 13.71 13.71 13.13 13.13 24,600 -0.47(-3.48%)
May 24, 2005 13.70 13.74 13.61 13.61 76,000 -0.09(-0.68%)
May 23, 2005 14.06 14.06 13.54 13.70 50,200 -0.43(-3.02%)
May 20, 2005 14.01 14.23 14.01 14.13 7,700 +0.09(+0.67%)
May 19, 2005 13.97 14.31 13.97 14.03 11,300 +0.07(+0.53%)
May 18, 2005 13.65 14.10 13.65 13.96 20,100 +0.31(+2.30%)
May 17, 2005 13.61 13.85 13.49 13.65 13,700 -0.03(-0.19%)
May 16, 2005 13.40 13.76 13.30 13.67 51,100 +0.34(+2.55%)
May 13, 2005 13.01 13.43 12.97 13.33 22,100 +0.25(+1.88%)
May 12, 2005 13.73 13.77 13.01 13.09 15,100 -0.72(-5.21%)
May 11, 2005 13.95 13.95 13.17 13.81 20,100 -0.09(-0.67%)
May 10, 2005 13.87 14.01 13.60 13.90 22,300 -0.03(-0.24%)
May 09, 2005 13.85 13.99 13.77 13.93 24,400 +0.15(+1.11%)
May 06, 2005 14.08 14.17 13.67 13.78 9,500 -0.15(-1.10%)
May 05, 2005 13.99 14.53 13.90 13.93 17,400 -0.03(-0.19%)
May 04, 2005 13.53 14.11 13.53 13.96 26,700 +0.49(+3.66%)
May 03, 2005 13.33 13.47 13.31 13.47 20,800 +0.25(+1.87%)
May 02, 2005 13.19 13.37 12.73 13.22 32,200 +0.03(+0.25%)
Apr 29, 2005 13.45 13.59 13.11 13.19 17,300 -0.20(-1.49%)
Apr 28, 2005 13.84 13.84 13.33 13.39 29,600 -0.45(-3.28%)
Apr 27, 2005 14.15 14.15 13.69 13.84 15,200 -0.41(-2.85%)
Apr 26, 2005 14.34 14.67 14.07 14.25 33,600 -0.20(-1.38%)
Apr 25, 2005 14.43 14.85 14.37 14.45 12,700 -0.05(-0.37%)
Apr 22, 2005 14.51 14.89 14.50 14.50 38,900 +0.05(+0.37%)
Apr 21, 2005 14.49 14.62 14.27 14.45 32,400 -0.05(-0.37%)
Apr 20, 2005 14.73 14.73 14.31 14.50 30,200 -0.26(-1.76%)
Apr 19, 2005 14.37 15.04 14.30 14.76 36,000 +0.39(+2.74%)
Apr 18, 2005 14.81 15.09 14.25 14.37 55,000 -0.61(-4.05%)
Apr 15, 2005 15.32 15.57 14.73 14.97 46,500 -0.38(-2.48%)
Apr 14, 2005 15.71 15.71 15.35 15.35 22,500 -0.29(-1.83%)
Apr 13, 2005 15.90 15.97 15.57 15.64 20,900 -0.31(-1.96%)
Apr 12, 2005 15.94 16.07 15.57 15.95 39,700 +0.01(+0.08%)
Apr 11, 2005 16.07 16.17 15.86 15.94 26,300 -0.04(-0.25%)
Apr 08, 2005 16.71 16.72 15.95 15.98 25,000 -0.73(-4.35%)
Apr 07, 2005 16.50 16.83 16.50 16.71 34,700 +0.31(+1.87%)
Apr 06, 2005 16.27 16.80 16.27 16.40 39,100 +0.21(+1.32%)
Apr 05, 2005 16.25 16.53 16.09 16.19 34,600 -0.13(-0.82%)
Apr 04, 2005 15.67 16.36 15.57 16.32 48,300 +0.59(+3.77%)
Apr 01, 2005 16.00 16.00 15.16 15.73 56,400 -0.37(-2.32%)
Mar 31, 2005 16.95 17.05 15.83 16.10 34,200 -0.92(-5.41%)
Mar 30, 2005 16.77 17.03 16.44 17.02 25,200 +0.09(+0.55%)
Mar 29, 2005 17.35 17.39 16.80 16.93 35,200 -0.49(-2.79%)
Mar 28, 2005 17.07 17.56 16.94 17.41 35,000 +0.40(+2.35%)
Mar 24, 2005 17.19 17.27 16.86 17.01 44,200 -0.05(-0.27%)
Mar 23, 2005 17.23 17.23 16.84 17.06 37,200 -0.24(-1.39%)
Mar 22, 2005 17.23 17.70 17.05 17.30 52,100 -0.03(-0.19%)
Mar 21, 2005 17.61 17.63 17.25 17.33 72,500 -0.35(-1.96%)
Mar 18, 2005 17.63 17.93 17.46 17.68 143,200 +0.21(+1.22%)
Mar 17, 2005 17.71 17.83 17.35 17.47 59,300 -0.18(-1.02%)
Mar 16, 2005 17.23 18.02 17.16 17.65 49,700 +0.31(+1.77%)
Mar 15, 2005 17.81 17.97 17.24 17.34 45,300 -0.47(-2.66%)
Mar 14, 2005 18.03 18.32 17.75 17.81 27,500 -0.08(-0.45%)
Mar 11, 2005 17.77 17.97 17.54 17.89 28,500 +0.27(+1.55%)
Mar 10, 2005 18.14 18.18 17.57 17.62 31,900 -0.50(-2.76%)
Mar 09, 2005 18.47 18.93 18.10 18.12 58,300 -0.35(-1.91%)
Mar 08, 2005 18.33 19.67 17.20 18.47 205,300 -1.53(-7.63%)
Mar 07, 2005 20.05 20.45 19.75 20.00 27,500 +0.01(+0.07%)
Mar 04, 2005 19.02 20.10 18.87 19.99 38,900 +1.03(+5.45%)
Mar 03, 2005 19.80 19.97 18.61 18.95 44,500 -0.90(-4.53%)
Mar 02, 2005 19.73 19.93 19.54 19.85 32,500 +0.05(+0.27%)
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.