Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	6.080	6.150	5.800	5.910	85,153	+0.16(+2.78%)
Jun 29, 2016	5.950	6.000	5.750	5.750	111,553	-0.13(-2.21%)
Jun 28, 2016	6.080	6.250	5.850	5.880	142,579	-0.12(-2.00%)
Jun 27, 2016	6.060	6.150	5.810	6.000	131,193	-0.03(-0.50%)
Jun 24, 2016	5.960	6.150	5.800	6.030	844,129	-0.11(-1.79%)
Jun 23, 2016	6.260	6.300	5.830	6.140	71,069	-0.06(-0.97%)
Jun 22, 2016	6.030	6.250	5.830	6.200	46,743	+0.22(+3.68%)
Jun 21, 2016	6.000	6.090	5.750	5.980	89,061	+0.08(+1.36%)
Jun 20, 2016	6.230	6.360	5.790	5.900	71,105	-0.29(-4.68%)
Jun 17, 2016	6.150	6.470	6.150	6.190	96,769	+0.08(+1.31%)
Jun 16, 2016	5.960	6.210	5.850	6.110	51,679	+0.16(+2.69%)
Jun 15, 2016	5.900	6.080	5.760	5.950	58,088	+0.10(+1.71%)
Jun 14, 2016	6.060	6.060	5.800	5.850	87,460	-0.21(-3.47%)
Jun 13, 2016	6.560	6.570	6.060	6.060	46,040	-0.47(-7.20%)
Jun 10, 2016	6.200	6.600	6.200	6.530	31,924	+0.28(+4.48%)
Jun 09, 2016	6.250	6.300	6.040	6.250	81,458	-0.23(-3.55%)
Jun 08, 2016	6.350	6.500	6.340	6.480	16,778	+0.13(+2.05%)
Jun 07, 2016	6.400	6.590	6.340	6.350	22,658	-0.02(-0.31%)
Jun 06, 2016	6.290	6.590	6.290	6.370	38,663	+0.06(+0.95%)
Jun 03, 2016	6.350	6.420	6.250	6.310	37,880	+0.00(+0.00%)
Jun 02, 2016	6.328	6.430	6.250	6.310	24,052	+0.00(+0.00%)
Jun 01, 2016	6.240	6.460	6.220	6.310	26,541	+0.06(+0.96%)
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%)

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