Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	6.310	6.310	6.200	6.250	61,770	-0.10(-1.57%)
May 27, 2016	6.340	6.350	6.350	6.350	12,000	+0.04(+0.63%)
May 26, 2016	6.200	6.380	6.095	6.310	43,651	-0.07(-1.10%)
May 25, 2016	6.475	6.490	6.270	6.380	20,543	-0.06(-0.93%)
May 24, 2016	6.520	6.520	6.400	6.440	21,837	-0.01(-0.16%)
May 23, 2016	6.490	6.740	6.350	6.450	14,547	-0.01(-0.15%)
May 20, 2016	6.070	6.500	6.070	6.460	44,639	+0.44(+7.31%)
May 19, 2016	6.330	6.330	5.910	6.020	36,318	-0.25(-3.99%)
May 18, 2016	6.200	6.500	6.030	6.270	31,006	+0.09(+1.46%)
May 17, 2016	6.490	6.660	6.120	6.180	43,950	-0.31(-4.78%)
May 16, 2016	6.490	6.720	6.390	6.490	16,716	+0.06(+0.93%)
May 13, 2016	6.770	6.830	6.380	6.430	23,015	-0.28(-4.17%)
May 12, 2016	6.730	6.740	6.651	6.710	8,712	-0.05(-0.74%)
May 11, 2016	6.830	6.880	6.580	6.760	19,134	-0.17(-2.45%)
May 10, 2016	6.890	7.000	6.630	6.930	44,136	-0.07(-1.00%)
May 09, 2016	7.030	7.180	6.940	7.000	7,753	-0.01(-0.14%)
May 06, 2016	6.920	7.065	6.870	7.010	13,669	+0.07(+1.01%)
May 05, 2016	7.000	7.260	6.860	6.940	18,632	-0.01(-0.14%)
May 04, 2016	7.100	7.100	6.910	6.950	7,400	-0.08(-1.14%)
May 03, 2016	7.480	7.540	6.995	7.030	46,209	-0.49(-6.52%)
May 02, 2016	7.501	7.505	7.455	7.520	14,500	+0.01(+0.13%)
Apr 29, 2016	7.640	7.663	7.400	7.510	11,460	-0.05(-0.66%)
Apr 28, 2016	7.570	7.630	7.520	7.560	12,718	+0.03(+0.40%)
Apr 27, 2016	7.610	7.630	7.460	7.530	12,271	+0.04(+0.53%)
Apr 26, 2016	7.450	7.620	7.330	7.490	56,851	+0.04(+0.54%)
Apr 25, 2016	7.340	7.610	7.340	7.450	22,190	+0.04(+0.54%)
Apr 22, 2016	7.218	7.500	7.218	7.410	33,424	+0.16(+2.21%)
Apr 21, 2016	7.260	7.370	7.184	7.250	21,645	+0.02(+0.28%)
Apr 20, 2016	7.090	7.310	7.030	7.230	58,098	+0.15(+2.12%)
Apr 19, 2016	7.280	7.280	7.030	7.080	18,547	-0.16(-2.21%)
Apr 18, 2016	7.210	7.270	7.150	7.240	13,961	+0.02(+0.28%)
Apr 15, 2016	7.210	7.380	6.980	7.220	14,452	-0.08(-1.10%)
Apr 14, 2016	7.402	7.480	7.200	7.300	18,585	-0.15(-2.01%)
Apr 13, 2016	7.500	7.570	7.420	7.450	33,809	-0.01(-0.13%)
Apr 12, 2016	7.550	7.550	7.310	7.460	22,934	+0.00(+0.00%)
Apr 11, 2016	7.410	7.530	7.380	7.460	11,092	+0.08(+1.08%)
Apr 08, 2016	7.390	7.570	7.370	7.380	8,135	-0.07(-0.94%)
Apr 07, 2016	7.290	7.580	7.244	7.450	26,751	+0.08(+1.09%)
Apr 06, 2016	7.350	7.390	7.300	7.370	17,122	+0.07(+0.96%)
Apr 05, 2016	7.370	7.370	7.264	7.300	17,543	-0.10(-1.35%)
Apr 04, 2016	7.420	7.430	7.190	7.400	30,910	+0.03(+0.41%)
Apr 01, 2016	7.470	7.470	7.090	7.370	23,236	-0.16(-2.12%)
Mar 31, 2016	7.510	7.570	7.370	7.530	29,979	-0.04(-0.53%)
Mar 30, 2016	7.410	7.570	7.410	7.570	44,752	+0.23(+3.13%)
Mar 29, 2016	7.160	7.390	6.870	7.340	42,142	+0.16(+2.23%)
Mar 28, 2016	7.160	7.290	7.160	7.180	5,173	-0.01(-0.14%)
Mar 24, 2016	7.000	7.190	7.190	7.190	11,300	+0.13(+1.84%)
Mar 23, 2016	7.380	7.400	7.030	7.060	13,762	-0.31(-4.21%)
Mar 22, 2016	7.120	7.500	7.120	7.370	14,832	+0.29(+4.10%)
Mar 21, 2016	7.150	7.200	6.980	7.080	11,448	-0.06(-0.84%)
Mar 18, 2016	7.030	7.280	6.940	7.140	47,372	+0.15(+2.15%)
Mar 17, 2016	7.000	7.000	6.800	6.990	33,680	-0.11(-1.55%)
Mar 16, 2016	7.330	7.390	7.000	7.100	36,756	-0.23(-3.14%)
Mar 15, 2016	7.470	7.470	7.300	7.330	16,076	-0.19(-2.53%)
Mar 14, 2016	7.220	7.660	7.220	7.520	30,349	+0.32(+4.44%)
Mar 11, 2016	6.660	7.290	6.660	7.200	54,285	+0.49(+7.30%)
Mar 10, 2016	7.940	7.940	6.500	6.710	82,044	-1.28(-16.02%)
Mar 09, 2016	7.870	8.100	7.810	7.990	51,803	+0.11(+1.40%)
Mar 08, 2016	7.970	7.990	7.870	7.880	39,170	-0.14(-1.75%)
Mar 07, 2016	7.800	8.070	7.780	8.020	30,034	+0.11(+1.39%)
Mar 04, 2016	7.640	8.030	7.640	7.910	62,032	+0.16(+2.06%)
Mar 03, 2016	7.660	7.980	7.600	7.750	54,792	+0.09(+1.17%)
Mar 02, 2016	7.400	7.660	7.400	7.660	31,142	+0.35(+4.79%)

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