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 (%)
Aug 31, 2004 17.90 17.90 17.58 17.75 9,800 -0.05(-0.30%)
Aug 30, 2004 18.03 18.04 17.79 17.80 7,400 -0.34(-1.87%)
Aug 27, 2004 18.00 18.17 17.91 18.14 16,700 +0.31(+1.72%)
Aug 26, 2004 17.80 17.93 17.61 17.83 17,600 +0.03(+0.19%)
Aug 25, 2004 17.91 17.92 17.73 17.80 14,400 -0.09(-0.48%)
Aug 24, 2004 17.45 17.89 17.45 17.89 21,700 +0.51(+2.92%)
Aug 23, 2004 17.63 17.83 17.37 17.38 15,100 -0.31(-1.77%)
Aug 20, 2004 17.58 17.69 17.31 17.69 16,400 +0.18(+1.03%)
Aug 19, 2004 17.05 17.61 17.04 17.51 21,000 +0.39(+2.26%)
Aug 18, 2004 16.79 17.17 16.63 17.13 19,500 +0.34(+2.03%)
Aug 17, 2004 16.73 17.33 16.55 16.79 30,200 +0.02(+0.12%)
Aug 16, 2004 16.80 17.07 16.59 16.77 15,000 -0.07(-0.40%)
Aug 13, 2004 16.80 17.05 16.77 16.83 12,400 +0.10(+0.60%)
Aug 12, 2004 17.28 17.28 16.73 16.73 9,600 -0.55(-3.16%)
Aug 11, 2004 16.93 17.30 16.89 17.28 19,900 +0.25(+1.45%)
Aug 10, 2004 16.47 17.10 16.47 17.03 30,300 +0.29(+1.71%)
Aug 09, 2004 17.33 17.33 16.70 16.75 21,200 -0.46(-2.67%)
Aug 06, 2004 17.87 17.87 17.13 17.21 38,900 -0.83(-4.58%)
Aug 05, 2004 18.23 18.23 17.83 18.03 19,000 -0.27(-1.46%)
Aug 04, 2004 19.25 19.25 17.80 18.30 40,300 -0.95(-4.95%)
Aug 03, 2004 19.82 19.82 19.13 19.25 19,200 -0.57(-2.86%)
Aug 02, 2004 19.97 19.97 19.58 19.82 31,800 -0.15(-0.73%)
Jul 30, 2004 19.61 20.01 19.30 19.97 30,400 +0.33(+1.70%)
Jul 29, 2004 19.19 19.63 19.10 19.63 17,900 +0.34(+1.76%)
Jul 28, 2004 18.87 19.36 18.53 19.29 26,700 +0.34(+1.79%)
Jul 27, 2004 18.53 19.12 18.53 18.95 17,600 +0.33(+1.79%)
Jul 26, 2004 19.37 19.37 18.54 18.62 19,200 -0.81(-4.19%)
Jul 23, 2004 19.85 19.85 19.33 19.43 25,500 -0.37(-1.85%)
Jul 22, 2004 19.20 19.92 19.20 19.80 37,800 +0.50(+2.59%)
Jul 21, 2004 19.98 19.98 19.13 19.30 35,100 -0.59(-2.98%)
Jul 20, 2004 19.53 19.90 19.50 19.89 24,500 +0.47(+2.40%)
Jul 19, 2004 19.21 19.53 19.07 19.43 22,100 +0.09(+0.48%)
Jul 16, 2004 19.13 19.80 19.13 19.33 18,500 +0.03(+0.17%)
Jul 15, 2004 19.50 19.51 19.13 19.30 24,100 -0.33(-1.70%)
Jul 14, 2004 19.75 19.81 19.57 19.63 11,100 -0.20(-1.01%)
Jul 13, 2004 19.87 19.93 19.59 19.83 29,700 +0.13(+0.68%)
Jul 12, 2004 19.82 19.83 19.27 19.70 38,900 -0.27(-1.34%)
Jul 09, 2004 19.87 19.97 19.50 19.97 20,800 -0.05(-0.23%)
Jul 08, 2004 20.21 20.44 19.87 20.01 22,500 -0.37(-1.80%)
Jul 07, 2004 20.59 20.83 20.38 20.38 15,500 +0.13(+0.63%)
Jul 06, 2004 20.85 20.85 20.03 20.25 39,400 -0.60(-2.88%)
Jul 02, 2004 20.67 20.85 20.33 20.85 49,200 +0.08(+0.39%)
Jul 01, 2004 21.00 21.07 20.45 20.77 25,500 -0.23(-1.11%)
Jun 30, 2004 20.97 21.32 20.82 21.01 37,900 +0.03(+0.16%)
Jun 29, 2004 20.87 21.30 20.70 20.97 56,200 +0.03(+0.16%)
Jun 28, 2004 21.20 21.20 20.80 20.94 62,900 -0.26(-1.23%)
Jun 25, 2004 20.10 21.20 20.10 21.20 74,100 +1.03(+5.12%)
Jun 24, 2004 19.57 20.23 19.27 20.17 47,000 +0.65(+3.31%)
Jun 23, 2004 19.04 19.52 18.85 19.52 47,300 +0.55(+2.88%)
Jun 22, 2004 18.87 19.13 18.76 18.97 33,000 +0.21(+1.10%)
Jun 21, 2004 17.63 19.23 17.63 18.77 60,800 +1.19(+6.79%)
Jun 18, 2004 17.51 17.99 17.17 17.57 49,000 +0.20(+1.15%)
Jun 17, 2004 17.33 17.49 17.08 17.37 29,300 +0.04(+0.23%)
Jun 16, 2004 17.35 17.43 17.33 17.33 24,100 -0.02(-0.12%)
Jun 15, 2004 17.33 17.53 17.17 17.35 25,500 +0.25(+1.48%)
Jun 14, 2004 16.80 17.73 16.80 17.10 57,400 +0.49(+2.93%)
Jun 10, 2004 17.17 17.87 16.54 16.61 33,000 -0.55(-3.22%)
Jun 09, 2004 16.93 17.40 16.93 17.17 16,300 +0.23(+1.38%)
Jun 08, 2004 16.83 16.93 16.77 16.93 4,100 -0.07(-0.39%)
Jun 07, 2004 16.61 17.27 16.61 17.00 16,100 +0.25(+1.51%)
Jun 04, 2004 16.70 16.87 16.67 16.75 6,400 +0.15(+0.88%)
Jun 03, 2004 16.63 16.95 16.48 16.60 10,100 -0.10(-0.60%)
Jun 02, 2004 16.38 16.83 16.38 16.70 17,200 +0.25(+1.54%)
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.