Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2005	15.99	16.13	15.70	15.97	15,400	+0.15(+0.93%)
Jun 30, 2005	16.20	16.43	15.81	15.82	27,600	-0.31(-1.94%)
Jun 29, 2005	16.07	16.19	15.91	16.13	18,800	+0.15(+0.92%)
Jun 28, 2005	15.45	16.05	15.43	15.99	26,300	+0.48(+3.10%)
Jun 27, 2005	15.53	15.63	15.33	15.51	45,200	-0.05(-0.34%)
Jun 24, 2005	14.84	15.57	14.71	15.56	99,200	+0.68(+4.57%)
Jun 23, 2005	14.77	15.31	14.77	14.88	26,800	+0.17(+1.18%)
Jun 22, 2005	14.70	14.87	14.61	14.71	27,800	+0.17(+1.15%)
Jun 21, 2005	14.83	14.87	14.52	14.54	34,500	-0.23(-1.54%)
Jun 20, 2005	15.04	15.27	14.77	14.77	33,500	-0.23(-1.56%)
Jun 17, 2005	15.13	15.43	15.00	15.00	95,400	+0.03(+0.18%)
Jun 16, 2005	14.39	15.03	14.33	14.97	50,700	+0.55(+3.79%)
Jun 15, 2005	14.01	14.43	14.01	14.43	66,700	+0.46(+3.29%)
Jun 14, 2005	13.94	14.02	13.84	13.97	34,400	+0.17(+1.21%)
Jun 13, 2005	13.32	13.80	13.32	13.80	36,000	+0.45(+3.40%)
Jun 10, 2005	13.21	13.49	13.21	13.35	18,900	+0.13(+0.96%)
Jun 09, 2005	13.23	13.47	13.15	13.22	29,400	+0.08(+0.61%)
Jun 08, 2005	13.40	13.59	13.13	13.14	45,900	-0.19(-1.45%)
Jun 07, 2005	13.93	14.69	13.01	13.33	82,600	-0.43(-3.15%)
Jun 06, 2005	13.71	14.01	13.33	13.77	31,800	+0.09(+0.63%)
Jun 03, 2005	13.85	14.09	13.63	13.68	18,700	-0.24(-1.72%)
Jun 02, 2005	13.25	14.07	13.25	13.92	19,600	+0.74(+5.61%)
Jun 01, 2005	13.14	13.46	13.06	13.18	26,700	+0.08(+0.61%)
May 31, 2005	13.23	13.33	13.00	13.10	61,000	-0.15(-1.16%)
May 27, 2005	13.23	13.33	13.14	13.25	20,100	+0.02(+0.15%)
May 26, 2005	13.20	13.37	13.20	13.23	41,100	+0.10(+0.76%)
May 25, 2005	13.71	13.71	13.13	13.13	24,600	-0.47(-3.48%)
May 24, 2005	13.70	13.74	13.61	13.61	76,000	-0.09(-0.68%)
May 23, 2005	14.06	14.06	13.54	13.70	50,200	-0.43(-3.02%)
May 20, 2005	14.01	14.23	14.01	14.13	7,700	+0.09(+0.67%)
May 19, 2005	13.97	14.31	13.97	14.03	11,300	+0.07(+0.53%)
May 18, 2005	13.65	14.10	13.65	13.96	20,100	+0.31(+2.30%)
May 17, 2005	13.61	13.85	13.49	13.65	13,700	-0.03(-0.19%)
May 16, 2005	13.40	13.76	13.30	13.67	51,100	+0.34(+2.55%)
May 13, 2005	13.01	13.43	12.97	13.33	22,100	+0.25(+1.88%)
May 12, 2005	13.73	13.77	13.01	13.09	15,100	-0.72(-5.21%)
May 11, 2005	13.95	13.95	13.17	13.81	20,100	-0.09(-0.67%)
May 10, 2005	13.87	14.01	13.60	13.90	22,300	-0.03(-0.24%)
May 09, 2005	13.85	13.99	13.77	13.93	24,400	+0.15(+1.11%)
May 06, 2005	14.08	14.17	13.67	13.78	9,500	-0.15(-1.10%)
May 05, 2005	13.99	14.53	13.90	13.93	17,400	-0.03(-0.19%)
May 04, 2005	13.53	14.11	13.53	13.96	26,700	+0.49(+3.66%)
May 03, 2005	13.33	13.47	13.31	13.47	20,800	+0.25(+1.87%)

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