Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.07	17.38	17.07	17.21	16,800	+0.14(+0.82%)
Apr 29, 2004	17.30	17.50	17.00	17.07	8,200	-0.17(-0.97%)
Apr 28, 2004	17.94	17.95	17.23	17.23	12,200	-0.77(-4.30%)
Apr 27, 2004	17.94	18.13	17.83	18.01	9,800	-0.03(-0.18%)
Apr 26, 2004	18.47	18.48	18.03	18.04	10,000	-0.41(-2.20%)
Apr 23, 2004	18.00	18.53	18.00	18.45	13,300	+0.31(+1.73%)
Apr 22, 2004	17.49	18.13	17.49	18.13	21,200	+0.74(+4.25%)
Apr 21, 2004	17.07	17.39	16.93	17.39	15,200	+0.31(+1.83%)
Apr 20, 2004	16.98	17.12	16.98	17.08	16,600	+0.17(+0.99%)
Apr 19, 2004	16.60	17.10	16.60	16.91	16,000	+0.18(+1.08%)
Apr 16, 2004	17.03	17.13	16.71	16.73	10,800	-0.33(-1.95%)
Apr 15, 2004	16.88	17.10	16.88	17.07	20,100	+0.12(+0.71%)
Apr 14, 2004	16.93	17.10	16.93	16.95	49,100	-0.02(-0.12%)
Apr 13, 2004	17.20	17.20	16.87	16.97	22,200	-0.23(-1.36%)
Apr 12, 2004	16.80	17.20	16.80	17.20	7,700	+0.43(+2.58%)
Apr 08, 2004	16.77	16.93	16.73	16.77	10,600	+0.10(+0.60%)
Apr 07, 2004	16.67	16.73	16.47	16.67	5,600	+0.00(+0.00%)
Apr 06, 2004	16.83	16.94	16.63	16.67	20,400	-0.22(-1.30%)
Apr 05, 2004	17.03	17.08	16.80	16.89	12,500	-0.18(-1.05%)
Apr 02, 2004	16.67	17.23	16.67	17.07	20,400	+0.40(+2.40%)
Apr 01, 2004	16.33	16.67	16.33	16.67	16,400	+0.37(+2.29%)
Mar 31, 2004	16.10	16.30	16.03	16.29	12,300	+0.09(+0.58%)
Mar 30, 2004	15.76	16.20	15.72	16.20	14,800	+0.43(+2.75%)
Mar 29, 2004	15.18	15.77	15.18	15.77	16,800	+0.72(+4.79%)
Mar 26, 2004	15.10	15.26	14.97	15.05	7,200	+0.01(+0.09%)
Mar 25, 2004	15.17	15.36	15.03	15.03	11,800	-0.04(-0.27%)
Mar 24, 2004	14.81	15.27	14.80	15.07	15,100	+0.39(+2.68%)
Mar 23, 2004	14.93	15.00	14.49	14.68	23,800	-0.35(-2.31%)
Mar 22, 2004	15.66	15.69	15.02	15.03	18,400	-0.73(-4.65%)
Mar 19, 2004	15.90	15.99	15.71	15.76	20,000	-0.14(-0.88%)
Mar 18, 2004	16.20	16.21	15.65	15.90	10,200	-0.30(-1.85%)
Mar 17, 2004	15.77	16.31	15.77	16.20	20,600	+0.53(+3.40%)
Mar 16, 2004	15.84	16.07	15.33	15.67	22,000	-0.11(-0.68%)
Mar 15, 2004	15.76	16.03	15.67	15.77	26,400	+0.08(+0.51%)
Mar 12, 2004	15.64	15.71	15.33	15.69	10,200	-0.05(-0.30%)
Mar 11, 2004	15.80	16.13	15.67	15.74	17,200	-0.13(-0.80%)
Mar 10, 2004	15.70	16.00	15.60	15.87	20,400	+0.07(+0.42%)
Mar 09, 2004	16.00	16.37	15.57	15.80	35,500	+0.17(+1.07%)
Mar 08, 2004	16.33	16.33	15.63	15.63	11,900	-0.67(-4.13%)
Mar 05, 2004	16.00	16.31	15.94	16.31	8,600	+0.24(+1.49%)
Mar 04, 2004	15.73	16.07	15.60	16.07	6,800	+0.47(+2.99%)
Mar 03, 2004	15.47	15.63	15.27	15.60	7,900	-0.01(-0.04%)
Mar 02, 2004	15.88	15.97	15.60	15.61	8,600	-0.34(-2.13%)
Mar 01, 2004	15.53	15.95	15.40	15.95	9,600	+0.39(+2.53%)
Feb 27, 2004	15.03	15.55	14.94	15.55	9,800	+0.41(+2.68%)
Feb 26, 2004	14.97	15.33	14.97	15.15	21,000	+0.08(+0.53%)
Feb 25, 2004	14.87	15.07	14.69	15.07	12,600	+0.19(+1.30%)
Feb 24, 2004	14.87	14.93	14.66	14.87	12,300	+0.01(+0.04%)
Feb 23, 2004	14.87	15.12	14.86	14.87	23,200	-0.27(-1.76%)
Feb 20, 2004	15.13	15.18	14.77	15.13	9,100	+0.03(+0.22%)
Feb 19, 2004	15.40	15.47	15.10	15.10	14,300	-0.23(-1.52%)
Feb 18, 2004	15.60	15.67	15.33	15.33	8,600	-0.17(-1.12%)
Feb 17, 2004	14.97	15.51	14.93	15.51	5,600	+0.55(+3.70%)
Feb 13, 2004	15.40	15.67	14.95	14.95	22,500	-0.51(-3.32%)
Feb 12, 2004	15.83	15.83	15.20	15.47	15,900	-0.53(-3.33%)
Feb 11, 2004	16.20	16.33	16.00	16.00	17,600	-0.20(-1.23%)
Feb 10, 2004	15.30	16.20	15.30	16.20	22,500	+1.07(+7.05%)
Feb 09, 2004	14.93	15.13	14.90	15.13	9,100	+0.20(+1.34%)
Feb 06, 2004	14.27	14.93	14.20	14.93	10,300	+0.63(+4.43%)
Feb 05, 2004	14.20	14.35	14.15	14.30	10,200	+0.17(+1.18%)
Feb 04, 2004	14.80	14.80	14.13	14.13	18,600	-0.73(-4.93%)
Feb 03, 2004	14.87	14.90	14.70	14.87	8,900	-0.01(-0.04%)

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