Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	7.540	7.800	7.180	7.180	144,687	-0.29(-3.88%)
Apr 29, 2009	7.110	7.800	6.940	7.470	110,860	+0.43(+6.11%)
Apr 28, 2009	6.970	7.430	6.890	7.040	174,047	+0.00(+0.00%)
Apr 27, 2009	7.630	7.630	6.980	7.040	221,341	-0.81(-10.32%)
Apr 24, 2009	7.600	8.240	7.470	7.850	278,958	+0.34(+4.53%)
Apr 23, 2009	8.400	8.400	7.360	7.510	286,410	-0.89(-10.60%)
Apr 22, 2009	7.350	8.400	7.350	8.400	266,238	+0.90(+12.00%)
Apr 21, 2009	6.370	7.550	6.280	7.500	147,563	+0.61(+8.85%)
Apr 20, 2009	7.520	7.520	6.850	6.890	171,387	-0.87(-11.21%)
Apr 17, 2009	8.060	8.060	7.640	7.760	119,460	-0.26(-3.24%)
Apr 16, 2009	7.510	8.190	7.280	8.020	190,135	+0.58(+7.80%)
Apr 15, 2009	7.080	7.620	7.010	7.440	137,084	+0.28(+3.91%)
Apr 14, 2009	7.460	7.570	7.050	7.160	160,304	-0.46(-6.04%)
Apr 13, 2009	7.530	7.800	7.290	7.620	105,596	+0.09(+1.20%)
Apr 09, 2009	6.750	7.610	6.750	7.530	180,904	+0.93(+14.09%)
Apr 08, 2009	6.440	6.840	6.410	6.600	102,109	+0.21(+3.29%)
Apr 07, 2009	6.520	6.760	6.390	6.390	106,844	-0.35(-5.19%)
Apr 06, 2009	6.600	6.880	6.300	6.740	135,802	+0.03(+0.45%)
Apr 03, 2009	6.610	6.750	6.300	6.710	132,735	+0.01(+0.15%)
Apr 02, 2009	6.480	7.070	6.330	6.700	251,354	+0.49(+7.89%)
Apr 01, 2009	6.620	6.630	6.030	6.210	182,281	-0.44(-6.62%)
Mar 31, 2009	7.120	7.120	6.480	6.650	194,798	-0.46(-6.47%)
Mar 30, 2009	7.380	7.700	6.950	7.110	135,191	-2.06(-22.46%)
Mar 26, 2009	8.800	9.200	8.560	9.170	114,649	+0.51(+5.89%)
Mar 25, 2009	8.450	8.870	8.190	8.660	137,489	+0.34(+4.09%)
Mar 24, 2009	8.210	8.980	8.210	8.320	210,445	-0.11(-1.30%)
Mar 23, 2009	8.150	8.440	8.140	8.430	170,158	+0.88(+11.66%)
Mar 20, 2009	7.300	7.730	7.300	7.550	291,713	+0.30(+4.14%)
Mar 19, 2009	7.350	7.470	7.080	7.250	192,178	+0.08(+1.12%)
Mar 18, 2009	7.450	7.650	7.120	7.170	265,569	-0.40(-5.28%)
Mar 17, 2009	7.320	7.730	7.160	7.570	140,737	+0.22(+2.99%)
Mar 16, 2009	7.550	7.880	7.270	7.350	163,754	-0.07(-0.94%)
Mar 13, 2009	6.900	7.530	6.530	7.420	0	+0.39(+5.55%)
Mar 12, 2009	6.740	7.100	6.580	7.030	279,262	+0.26(+3.84%)
Mar 11, 2009	6.980	7.230	6.770	6.770	184,137	-0.23(-3.29%)
Mar 10, 2009	6.690	7.202	6.520	7.000	367,050	+0.57(+8.86%)
Mar 09, 2009	7.060	7.130	6.370	6.430	183,837	-0.85(-11.68%)
Mar 06, 2009	6.680	7.340	6.570	7.280	0	+0.35(+5.05%)
Mar 05, 2009	7.060	7.220	6.590	6.930	162,845	-0.47(-6.35%)
Mar 04, 2009	7.450	7.540	7.060	7.400	282,174	+0.00(+0.00%)
Mar 02, 2009	7.500	7.650	7.260	7.400	254,098	-0.40(-5.13%)
Feb 27, 2009	7.440	7.950	7.100	7.800	0	+0.04(+0.52%)
Feb 26, 2009	7.810	7.940	7.400	7.760	357,853	+0.03(+0.39%)
Feb 25, 2009	8.100	8.200	7.630	7.730	438,033	-0.42(-5.15%)
Feb 24, 2009	8.020	8.370	7.870	8.150	217,638	+0.12(+1.49%)
Feb 23, 2009	8.030	8.280	7.620	8.030	220,841	+0.02(+0.25%)
Feb 20, 2009	8.200	8.300	7.740	8.010	268,489	-0.37(-4.42%)
Feb 19, 2009	8.690	8.780	8.320	8.380	259,073	-0.09(-1.06%)
Feb 18, 2009	8.680	9.030	8.040	8.470	208,507	-0.06(-0.70%)
Feb 17, 2009	8.300	8.940	7.990	8.530	379,078	-0.13(-1.50%)
Feb 13, 2009	8.580	9.240	8.430	8.660	205,101	+0.14(+1.64%)
Feb 12, 2009	7.800	8.530	7.800	8.520	186,497	+0.56(+7.04%)
Feb 11, 2009	8.110	8.410	7.860	7.960	216,303	-0.13(-1.61%)
Feb 10, 2009	7.980	8.410	7.850	8.090	199,630	-0.01(-0.12%)
Feb 09, 2009	8.050	8.220	7.800	8.100	162,990	+0.04(+0.50%)
Feb 06, 2009	6.700	8.090	6.700	8.060	180,406	+1.21(+17.66%)
Feb 05, 2009	7.590	7.820	6.830	6.850	202,278	-0.84(-10.92%)
Feb 04, 2009	6.470	7.940	6.420	7.690	325,304	+1.20(+18.49%)
Feb 03, 2009	6.470	6.550	5.850	6.490	215,111	+0.01(+0.15%)

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