Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	8.020	8.210	7.881	8.080	118,978	+0.07(+0.87%)
Oct 28, 2010	8.350	8.370	7.975	8.010	57,756	-0.26(-3.14%)
Oct 27, 2010	8.560	8.590	8.110	8.270	48,018	-0.42(-4.83%)
Oct 25, 2010	8.630	8.750	8.490	8.690	76,085	+0.09(+1.05%)
Oct 22, 2010	8.580	8.610	8.390	8.600	36,259	+0.04(+0.47%)
Oct 21, 2010	8.470	8.580	8.370	8.560	57,309	+0.17(+2.03%)
Oct 20, 2010	8.340	8.500	8.260	8.390	35,594	+0.11(+1.33%)
Oct 19, 2010	8.370	8.500	7.950	8.280	81,171	-0.27(-3.16%)
Oct 18, 2010	8.590	8.600	8.360	8.550	41,724	-0.05(-0.58%)
Oct 15, 2010	8.700	8.700	8.480	8.600	57,007	+0.06(+0.70%)
Oct 14, 2010	8.560	8.570	8.270	8.540	74,859	+0.00(+0.00%)
Oct 13, 2010	8.000	8.795	7.915	8.540	101,463	+0.53(+6.62%)
Oct 12, 2010	7.830	8.065	7.580	8.010	31,873	+0.12(+1.52%)
Oct 11, 2010	7.870	7.960	7.770	7.890	23,973	-0.01(-0.13%)
Oct 08, 2010	7.900	7.930	7.490	7.900	48,943	+0.30(+3.95%)
Oct 07, 2010	7.580	7.830	7.450	7.600	60,570	+0.05(+0.66%)
Oct 06, 2010	7.470	7.570	7.350	7.550	40,773	+0.08(+1.07%)
Oct 05, 2010	7.120	7.530	7.050	7.470	56,453	+0.49(+7.02%)
Oct 04, 2010	7.160	7.320	6.980	6.980	63,815	-0.24(-3.32%)
Oct 01, 2010	7.220	7.320	7.010	7.220	38,708	+0.01(+0.14%)
Sep 30, 2010	7.300	7.390	7.090	7.210	496	-0.02(-0.28%)
Sep 29, 2010	7.180	7.230	7.090	7.230	23,026	-0.01(-0.14%)
Sep 28, 2010	7.120	7.280	6.770	7.240	140	+0.14(+1.97%)
Sep 27, 2010	7.060	7.250	6.980	7.100	23,808	+0.06(+0.85%)
Sep 24, 2010	6.940	7.140	6.940	7.040	44,138	+0.24(+3.53%)
Sep 23, 2010	6.820	7.080	6.770	6.800	579	-0.10(-1.45%)
Sep 22, 2010	6.970	7.020	6.700	6.900	49,815	-0.08(-1.15%)
Sep 21, 2010	7.100	7.310	6.900	6.980	30,390	-0.18(-2.51%)
Sep 20, 2010	6.990	7.210	6.800	7.160	133,144	+0.18(+2.58%)
Sep 17, 2010	6.980	7.160	6.820	6.980	97,456	-0.18(-2.51%)
Sep 15, 2010	7.150	7.300	7.100	7.160	31,646	-0.02(-0.28%)
Sep 14, 2010	7.210	7.390	7.060	7.180	41,072	-0.06(-0.83%)
Sep 13, 2010	7.110	7.310	7.010	7.240	75,382	+0.23(+3.28%)
Sep 10, 2010	7.070	7.270	6.980	7.010	38,228	-0.03(-0.43%)
Sep 09, 2010	7.210	7.295	6.870	7.040	38,573	-0.03(-0.42%)
Sep 08, 2010	7.050	7.280	7.030	7.070	46,062	+0.07(+1.00%)
Sep 07, 2010	7.390	7.390	6.970	7.000	472	-0.42(-5.66%)
Sep 03, 2010	6.780	7.430	6.780	7.420	73,153	+0.76(+11.41%)
Sep 02, 2010	6.720	6.720	6.450	6.660	235	-0.09(-1.33%)
Sep 01, 2010	6.480	6.760	6.460	6.750	36,755	+0.40(+6.30%)
Aug 31, 2010	6.360	6.400	6.160	6.350	800	+0.12(+1.93%)
Aug 30, 2010	6.580	6.600	6.220	6.230	64,445	-0.42(-6.32%)
Aug 27, 2010	6.650	6.680	6.290	6.650	49,397	+0.30(+4.72%)
Aug 26, 2010	6.740	6.790	6.290	6.350	331	-0.36(-5.37%)
Aug 25, 2010	6.520	6.810	6.430	6.710	327	+0.13(+1.98%)
Aug 24, 2010	6.570	6.790	6.230	6.580	1,330	-0.14(-2.08%)
Aug 23, 2010	7.440	7.680	6.700	6.720	160,507	-0.62(-8.45%)
Aug 20, 2010	7.200	7.390	6.910	7.340	56,512	+0.08(+1.10%)
Aug 19, 2010	7.660	7.660	7.230	7.260	1,143	-0.47(-6.08%)
Aug 18, 2010	7.710	7.810	7.410	7.730	5,078	-0.02(-0.26%)
Aug 17, 2010	7.950	8.010	7.450	7.750	789	-0.06(-0.77%)
Aug 16, 2010	7.560	7.930	7.560	7.810	61,339	+0.16(+2.09%)
Aug 13, 2010	7.650	7.990	7.590	7.650	60,242	-0.22(-2.80%)
Aug 12, 2010	7.850	8.080	7.660	7.870	81,231	-0.20(-2.48%)
Aug 11, 2010	8.690	8.830	8.020	8.070	100,525	-0.88(-9.83%)
Aug 10, 2010	8.970	9.070	8.630	8.950	47,878	-0.19(-2.08%)
Aug 09, 2010	8.990	9.170	8.770	9.140	59,687	+0.23(+2.58%)
Aug 06, 2010	8.910	8.910	8.390	8.910	97,774	+0.17(+1.95%)
Aug 05, 2010	8.830	8.930	8.530	8.740	46,707	-0.19(-2.13%)
Aug 04, 2010	8.950	9.130	8.770	8.930	58,655	+0.06(+0.68%)
Aug 03, 2010	8.900	9.210	8.620	8.870	45,978	-0.08(-0.89%)

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