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 (%)
Oct 29, 2004 19.63 19.63 19.03 19.37 15,100 -0.18(-0.92%)
Oct 28, 2004 19.40 19.55 18.83 19.55 27,000 +0.05(+0.24%)
Oct 27, 2004 18.80 19.51 18.56 19.50 33,200 +0.72(+3.83%)
Oct 26, 2004 17.95 19.13 17.95 18.78 35,800 +0.67(+3.72%)
Oct 25, 2004 17.51 18.90 17.33 18.11 44,900 +0.55(+3.15%)
Oct 22, 2004 18.60 18.73 17.55 17.55 20,800 -1.03(-5.56%)
Oct 21, 2004 17.77 18.68 17.39 18.59 27,300 +0.92(+5.21%)
Oct 20, 2004 17.75 17.93 17.31 17.67 26,000 -0.20(-1.12%)
Oct 19, 2004 18.14 18.27 17.80 17.87 20,900 -0.27(-1.51%)
Oct 18, 2004 17.63 18.27 17.48 18.14 20,200 +0.39(+2.18%)
Oct 15, 2004 17.67 18.16 17.67 17.75 20,900 +0.09(+0.49%)
Oct 14, 2004 17.86 18.07 17.67 17.67 29,200 -0.19(-1.08%)
Oct 13, 2004 18.13 18.21 17.77 17.86 25,300 -0.24(-1.33%)
Oct 12, 2004 18.11 18.47 17.83 18.10 32,400 -0.01(-0.04%)
Oct 11, 2004 18.25 18.25 17.79 18.11 21,700 -0.17(-0.95%)
Oct 08, 2004 17.82 18.79 17.82 18.28 55,800 +0.46(+2.58%)
Oct 07, 2004 19.51 19.51 17.77 17.82 71,700 -1.77(-9.02%)
Oct 06, 2004 19.63 19.93 19.37 19.59 25,300 -0.01(-0.07%)
Oct 05, 2004 19.50 19.93 19.45 19.60 24,400 +0.01(+0.07%)
Oct 04, 2004 19.97 20.23 19.47 19.59 35,700 -0.21(-1.08%)
Oct 01, 2004 19.53 20.82 19.20 19.80 79,200 +0.62(+3.23%)
Sep 30, 2004 18.51 19.27 18.41 19.18 41,500 +0.65(+3.49%)
Sep 29, 2004 17.92 18.53 17.77 18.53 37,000 +0.47(+2.58%)
Sep 28, 2004 18.07 18.27 17.93 18.07 21,500 -0.01(-0.07%)
Sep 27, 2004 18.27 18.38 18.07 18.08 24,100 +0.19(+1.04%)
Sep 24, 2004 17.90 18.48 17.87 17.89 30,100 +0.21(+1.17%)
Sep 23, 2004 17.33 17.87 17.28 17.69 42,600 +0.42(+2.43%)
Sep 22, 2004 17.43 17.60 17.21 17.27 34,900 -0.27(-1.52%)
Sep 21, 2004 17.28 17.63 17.19 17.53 39,200 +0.11(+0.61%)
Sep 20, 2004 17.30 17.50 17.29 17.43 27,800 +0.23(+1.36%)
Sep 17, 2004 17.50 17.50 17.00 17.19 43,000 -0.25(-1.45%)
Sep 16, 2004 17.23 17.50 17.23 17.45 45,900 +0.29(+1.71%)
Sep 15, 2004 17.17 18.00 16.99 17.15 70,400 +0.09(+0.55%)
Sep 14, 2004 15.75 17.33 15.75 17.06 231,700 +1.81(+11.89%)
Sep 13, 2004 15.30 15.47 15.19 15.25 50,800 +0.06(+0.40%)
Sep 10, 2004 15.23 15.39 15.08 15.19 23,700 -0.08(-0.52%)
Sep 09, 2004 15.03 15.39 14.85 15.27 46,300 +0.26(+1.73%)
Sep 08, 2004 15.60 15.95 14.93 15.01 58,100 -0.74(-4.70%)
Sep 07, 2004 17.50 17.63 15.75 15.75 46,500 -2.28(-12.65%)
Sep 03, 2004 17.87 18.10 17.74 18.03 19,200 +0.16(+0.90%)
Sep 02, 2004 17.27 17.90 17.27 17.87 15,100 +0.47(+2.68%)
Sep 01, 2004 17.69 17.77 17.23 17.40 12,700 -0.35(-1.95%)
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%)
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.