Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2010	9.130	9.130	8.690	8.950	44,448	+0.02(+0.22%)
Jul 30, 2010	8.930	9.000	8.270	8.930	127,365	+0.43(+5.06%)
Jul 29, 2010	8.180	8.520	8.010	8.500	86,410	+0.40(+4.94%)
Jul 28, 2010	8.100	8.430	8.040	8.100	531	-0.18(-2.17%)
Jul 27, 2010	8.420	8.500	8.240	8.280	58,101	-0.04(-0.48%)
Jul 26, 2010	8.400	8.500	8.060	8.320	74,892	-0.07(-0.83%)
Jul 23, 2010	8.300	8.470	8.030	8.390	63,027	+0.14(+1.70%)
Jul 22, 2010	7.850	8.300	7.800	8.250	11,960	+0.56(+7.28%)
Jul 21, 2010	7.880	7.960	7.460	7.690	79,899	-0.11(-1.41%)
Jul 20, 2010	7.340	7.830	7.090	7.800	113,138	+0.29(+3.86%)
Jul 19, 2010	7.640	7.850	7.300	7.510	79,711	-0.12(-1.57%)
Jul 16, 2010	7.630	8.380	7.620	7.630	81,398	-0.75(-8.95%)
Jul 15, 2010	8.620	8.670	8.220	8.380	68,518	-0.25(-2.90%)
Jul 14, 2010	8.660	8.720	8.350	8.630	48,779	-0.11(-1.26%)
Jul 13, 2010	8.740	8.760	8.390	8.740	1,298	+0.40(+4.80%)
Jul 12, 2010	8.450	8.550	8.110	8.340	38,223	-0.17(-2.00%)
Jul 09, 2010	8.510	8.540	8.080	8.510	49,952	+0.27(+3.28%)
Jul 08, 2010	8.240	8.480	8.040	8.240	395	-0.07(-0.84%)
Jul 07, 2010	7.850	8.380	7.540	8.310	126,288	+0.52(+6.68%)
Jul 06, 2010	7.790	8.400	7.790	7.790	664	-0.25(-3.11%)
Jul 02, 2010	8.040	8.330	7.850	8.040	42,769	-0.10(-1.23%)

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