Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.10	13.93	13.10	13.55	49,200	+0.57(+4.42%)
Sep 29, 2005	12.71	13.03	12.70	12.97	45,200	+0.19(+1.51%)
Sep 28, 2005	13.08	13.09	12.77	12.78	45,300	-0.30(-2.29%)
Sep 27, 2005	12.50	13.26	12.39	13.08	44,300	+0.54(+4.31%)
Sep 26, 2005	12.83	12.85	12.50	12.54	32,400	-0.19(-1.47%)
Sep 23, 2005	12.73	13.00	12.61	12.73	26,700	-0.22(-1.70%)
Sep 22, 2005	12.60	13.01	12.50	12.95	35,400	+0.41(+3.30%)
Sep 21, 2005	12.67	12.87	12.47	12.53	61,200	-0.07(-0.53%)
Sep 20, 2005	12.92	12.97	12.53	12.60	49,800	-0.35(-2.73%)
Sep 19, 2005	13.10	13.17	12.73	12.95	82,200	-0.04(-0.31%)
Sep 16, 2005	13.43	13.89	12.99	12.99	213,200	-0.27(-2.06%)
Sep 15, 2005	13.44	13.49	13.11	13.27	36,800	-0.28(-2.07%)
Sep 14, 2005	14.08	14.16	13.45	13.55	55,700	-0.63(-4.47%)
Sep 13, 2005	14.57	14.68	14.01	14.18	53,600	-0.39(-2.70%)
Sep 12, 2005	14.60	14.72	14.57	14.57	38,600	-0.03(-0.18%)
Sep 09, 2005	14.73	14.73	14.57	14.60	41,500	-0.13(-0.90%)
Sep 08, 2005	15.10	15.10	14.65	14.73	42,600	-0.47(-3.07%)
Sep 07, 2005	15.47	15.59	15.00	15.20	56,300	-0.73(-4.56%)
Sep 06, 2005	15.43	15.93	15.35	15.93	34,100	+0.48(+3.11%)
Sep 02, 2005	15.53	15.82	15.43	15.45	27,900	+0.13(+0.83%)
Sep 01, 2005	14.97	15.43	14.97	15.32	30,000	+0.19(+1.23%)
Aug 31, 2005	14.65	15.23	14.58	15.13	32,200	+0.29(+1.93%)
Aug 30, 2005	14.73	14.89	14.67	14.85	10,600	+0.12(+0.81%)
Aug 29, 2005	14.68	14.99	14.60	14.73	29,000	-0.02(-0.14%)
Aug 26, 2005	14.84	14.87	14.67	14.75	15,000	-0.36(-2.38%)
Aug 25, 2005	14.80	15.11	14.74	15.11	16,100	+0.37(+2.49%)
Aug 24, 2005	15.53	15.53	14.74	14.74	21,600	-0.79(-5.11%)
Aug 23, 2005	15.53	15.69	15.35	15.53	9,800	+0.00(+0.00%)
Aug 22, 2005	15.37	15.60	14.99	15.53	28,900	+0.05(+0.30%)
Aug 19, 2005	15.00	15.67	15.00	15.49	17,100	+0.49(+3.24%)
Aug 18, 2005	15.43	15.67	15.00	15.00	14,800	-0.43(-2.77%)
Aug 17, 2005	15.03	15.73	15.03	15.43	20,300	+0.51(+3.40%)
Aug 16, 2005	14.93	15.07	14.75	14.92	21,700	-0.21(-1.41%)
Aug 15, 2005	14.73	15.28	14.57	15.13	28,700	+0.25(+1.66%)
Aug 12, 2005	15.91	15.91	14.52	14.89	28,900	-0.75(-4.82%)
Aug 11, 2005	15.98	16.21	15.14	15.64	14,900	-0.41(-2.53%)
Aug 10, 2005	15.85	16.16	15.17	16.05	45,100	+0.07(+0.46%)
Aug 09, 2005	16.90	17.10	15.93	15.97	42,800	-0.95(-5.60%)
Aug 08, 2005	16.92	17.12	16.83	16.92	31,200	+0.09(+0.52%)
Aug 05, 2005	17.29	17.32	16.83	16.83	25,500	-0.46(-2.66%)
Aug 04, 2005	18.00	18.00	17.27	17.29	18,700	-0.82(-4.53%)
Aug 03, 2005	18.00	18.39	18.00	18.11	19,200	+0.11(+0.63%)
Aug 02, 2005	17.67	18.05	17.63	18.00	16,000	+0.34(+1.93%)
Aug 01, 2005	17.41	17.70	17.41	17.66	16,100	+0.19(+1.07%)
Jul 29, 2005	17.71	17.83	17.47	17.47	27,900	-0.33(-1.87%)
Jul 28, 2005	17.27	17.84	17.27	17.81	16,100	+0.59(+3.41%)
Jul 27, 2005	16.98	17.30	16.98	17.22	14,500	+0.21(+1.25%)
Jul 26, 2005	16.83	17.24	16.83	17.01	27,900	+0.27(+1.59%)
Jul 25, 2005	17.43	17.45	16.73	16.74	20,000	-0.77(-4.42%)
Jul 22, 2005	17.33	17.51	17.11	17.51	19,100	+0.22(+1.27%)
Jul 21, 2005	18.13	18.14	17.29	17.29	32,200	-0.22(-1.26%)
Jul 20, 2005	17.25	17.51	17.10	17.51	28,400	+0.19(+1.12%)
Jul 19, 2005	16.92	17.33	16.81	17.32	18,800	+0.47(+2.77%)
Jul 18, 2005	16.72	17.11	16.52	16.85	21,300	+0.19(+1.12%)
Jul 15, 2005	16.62	16.82	16.52	16.67	22,100	+0.21(+1.26%)
Jul 14, 2005	17.28	17.33	16.46	16.46	28,300	-0.77(-4.49%)
Jul 13, 2005	17.23	17.33	17.11	17.23	11,600	-0.03(-0.19%)
Jul 12, 2005	17.18	17.33	16.70	17.27	41,200	+0.22(+1.29%)
Jul 11, 2005	17.15	17.33	16.73	17.05	42,200	+0.00(+0.00%)
Jul 08, 2005	16.06	17.05	16.06	17.05	38,900	+0.92(+5.70%)
Jul 07, 2005	16.28	16.28	15.87	16.13	26,900	-0.22(-1.35%)
Jul 06, 2005	16.30	16.44	16.10	16.35	19,500	+0.05(+0.29%)
Jul 05, 2005	15.97	16.41	15.63	16.30	25,500	+0.33(+2.09%)

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