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 (%)
Dec 31, 2009 10.18 10.00 10.00 10.00 43,300 -0.16(-1.57%)
Dec 30, 2009 10.53 10.57 10.00 10.16 57,569 -0.40(-3.79%)
Dec 29, 2009 10.63 10.76 10.42 10.56 23,167 -0.01(-0.09%)
Dec 28, 2009 10.87 10.88 10.30 10.57 50,184 -0.31(-2.85%)
Dec 24, 2009 11.21 11.21 10.75 10.88 37,518 -0.29(-2.60%)
Dec 23, 2009 11.03 11.23 10.66 11.17 57,231 +0.26(+2.38%)
Dec 22, 2009 11.73 11.73 10.80 10.91 79,927 -0.83(-7.07%)
Dec 21, 2009 10.94 11.94 10.84 11.74 100,022 +0.91(+8.40%)
Dec 18, 2009 10.60 11.00 9.960 10.83 234,930 +0.39(+3.74%)
Dec 17, 2009 10.57 10.72 10.20 10.44 89,565 -0.22(-2.06%)
Dec 16, 2009 10.52 10.76 10.50 10.66 62,537 +0.23(+2.21%)
Dec 15, 2009 10.20 10.78 10.13 10.43 93,624 +0.16(+1.56%)
Dec 14, 2009 9.540 10.42 9.540 10.27 74,679 +0.96(+10.31%)
Dec 11, 2009 9.050 9.330 8.760 9.310 64,622 +0.31(+3.44%)
Dec 10, 2009 9.110 9.360 8.840 9.000 62,493 -0.09(-0.99%)
Dec 09, 2009 8.890 9.100 8.580 9.090 57,829 +0.19(+2.13%)
Dec 08, 2009 8.920 9.210 8.590 8.900 48,978 -0.01(-0.11%)
Dec 07, 2009 9.110 9.120 8.670 8.910 97,866 -0.17(-1.87%)
Dec 04, 2009 8.800 9.240 8.710 9.080 60,067 +0.53(+6.20%)
Dec 03, 2009 9.090 9.200 8.530 8.550 45,250 -0.50(-5.52%)
Dec 02, 2009 9.150 9.400 8.760 9.050 52,508 -0.11(-1.20%)
Dec 01, 2009 9.040 9.250 8.800 9.160 70,928 +0.29(+3.26%)
Nov 30, 2009 8.400 8.880 8.100 8.871 95,916 +0.47(+5.61%)
Nov 27, 2009 8.600 8.680 8.230 8.400 30,120 -0.72(-7.89%)
Nov 25, 2009 9.300 9.400 9.090 9.120 68,704 +0.02(+0.22%)
Nov 24, 2009 9.010 9.390 9.010 9.100 59,094 +0.05(+0.55%)
Nov 23, 2009 9.410 9.980 8.770 9.050 62,158 -0.22(-2.37%)
Nov 20, 2009 8.480 9.390 8.330 9.270 108,536 +0.69(+8.04%)
Nov 19, 2009 9.380 9.450 8.570 8.580 218,096 -0.92(-9.68%)
Nov 18, 2009 9.400 9.540 9.170 9.500 35,431 +0.08(+0.85%)
Nov 17, 2009 8.580 9.500 8.580 9.420 77,996 +0.77(+8.90%)
Nov 16, 2009 8.040 8.870 8.040 8.650 72,760 +0.67(+8.40%)
Nov 13, 2009 8.010 8.230 7.850 7.980 21,738 +0.12(+1.53%)
Nov 12, 2009 7.960 8.150 7.850 7.860 51,750 -0.11(-1.38%)
Nov 11, 2009 8.180 8.572 7.920 7.970 42,113 -0.08(-0.99%)
Nov 10, 2009 7.910 8.350 7.850 8.050 77,143 +0.07(+0.88%)
Nov 09, 2009 8.050 8.110 7.546 7.980 64,026 +0.06(+0.76%)
Nov 06, 2009 8.290 8.410 7.890 7.920 46,913 -0.47(-5.60%)
Nov 05, 2009 8.010 8.550 7.660 8.390 102,102 +0.49(+6.20%)
Nov 04, 2009 8.610 8.710 7.890 7.900 45,199 -0.69(-8.03%)
Nov 03, 2009 8.020 8.590 7.890 8.590 82,848 +0.50(+6.18%)
Nov 02, 2009 8.220 8.480 7.650 8.090 88,548 -0.02(-0.25%)
Oct 30, 2009 8.330 8.460 8.050 8.110 67,184 -0.33(-3.91%)
Oct 29, 2009 8.420 8.570 8.200 8.440 124,117 +0.16(+1.93%)
Oct 28, 2009 8.520 8.570 8.240 8.280 84,886 -0.24(-2.82%)
Oct 27, 2009 9.040 9.100 8.410 8.520 126,912 -0.57(-6.27%)
Oct 26, 2009 9.350 9.570 9.010 9.090 94,872 -0.16(-1.73%)
Oct 23, 2009 9.937 10.06 9.200 9.250 105,700 -0.79(-7.87%)
Oct 22, 2009 10.00 10.19 9.820 10.04 69,062 +0.02(+0.20%)
Oct 21, 2009 10.44 10.68 9.960 10.02 53,952 -0.49(-4.66%)
Oct 20, 2009 10.37 10.66 10.37 10.51 50,772 -0.19(-1.78%)
Oct 19, 2009 10.69 10.87 10.18 10.70 48,877 +0.03(+0.28%)
Oct 16, 2009 10.57 11.01 10.18 10.67 60,810 -0.07(-0.65%)
Oct 15, 2009 11.11 11.14 10.58 10.74 62,680 -0.57(-5.04%)
Oct 14, 2009 10.83 11.47 10.71 11.31 42,391 +0.48(+4.43%)
Oct 13, 2009 11.00 11.13 10.23 10.83 65,642 -0.17(-1.55%)
Oct 12, 2009 12.15 12.43 10.98 11.00 90,762 -1.44(-11.58%)
Oct 09, 2009 12.25 12.90 12.16 12.44 115,958 +0.16(+1.30%)
Oct 08, 2009 12.32 12.90 12.21 12.28 45,787 +0.12(+0.99%)
Oct 07, 2009 11.82 12.42 11.75 12.16 30,600 +0.28(+2.36%)
Oct 06, 2009 11.55 12.00 11.45 11.88 42,541 +0.44(+3.85%)
Oct 05, 2009 11.42 11.60 10.92 11.44 47,291 +0.06(+0.53%)
Oct 02, 2009 11.15 11.81 10.53 11.38 70,708 +0.03(+0.26%)
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.