Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	3.945	4.000	3.750	3.950	871,127	-0.10(-2.47%)
Jun 29, 2017	4.000	4.050	4.000	4.050	19,677	+0.10(+2.53%)
Jun 28, 2017	4.000	4.050	3.950	3.950	20,300	-0.05(-1.25%)
Jun 27, 2017	4.050	4.100	3.950	4.000	27,536	+0.00(+0.00%)
Jun 26, 2017	4.050	4.050	4.000	4.000	37,293	+0.00(+0.00%)
Jun 23, 2017	4.150	4.150	3.950	4.000	48,603	-0.10(-2.44%)
Jun 22, 2017	4.100	4.150	4.050	4.100	28,837	+0.00(+0.00%)
Jun 21, 2017	4.200	4.250	4.100	4.100	145,721	-0.10(-2.38%)
Jun 20, 2017	4.300	4.300	4.150	4.200	46,604	+0.10(+2.44%)
Jun 19, 2017	4.200	4.500	4.025	4.100	45,115	-0.10(-2.38%)
Jun 16, 2017	4.350	4.350	4.200	4.200	51,680	-0.15(-3.45%)
Jun 15, 2017	4.300	4.430	4.200	4.350	23,222	+0.00(+0.00%)
Jun 14, 2017	4.350	4.650	4.275	4.350	48,825	-0.05(-1.14%)
Jun 13, 2017	4.100	4.450	4.055	4.400	93,333	+0.30(+7.32%)
Jun 12, 2017	5.000	5.000	3.900	4.100	357,292	-1.00(-19.61%)
Jun 09, 2017	6.000	6.000	4.800	5.100	55,950	-0.70(-12.07%)
Jun 08, 2017	5.600	5.950	5.600	5.800	51,185	+0.20(+3.57%)
Jun 07, 2017	5.650	5.750	5.600	5.600	3,501	+0.00(+0.00%)
Jun 06, 2017	5.700	5.750	5.550	5.600	11,674	-0.10(-1.75%)
Jun 05, 2017	5.800	5.850	5.600	5.700	13,322	-0.15(-2.56%)
Jun 02, 2017	5.850	5.850	5.750	5.850	12,179	+0.05(+0.86%)
Jun 01, 2017	5.900	5.900	5.750	5.800	9,176	-0.10(-1.69%)
May 31, 2017	5.800	5.900	5.750	5.900	24,152	+0.05(+0.85%)
May 30, 2017	5.900	5.900	5.700	5.850	4,324	+0.00(+0.00%)
May 26, 2017	5.900	5.900	5.700	5.850	5,597	+0.00(+0.00%)
May 25, 2017	5.800	5.850	5.700	5.850	6,793	+0.15(+2.63%)
May 24, 2017	5.800	5.900	5.700	5.700	20,538	-0.10(-1.72%)
May 23, 2017	5.900	5.900	5.750	5.800	24,486	-0.05(-0.85%)
May 22, 2017	6.000	6.050	5.750	5.850	5,780	-0.15(-2.50%)
May 19, 2017	6.000	6.000	5.850	6.000	6,376	+0.05(+0.84%)
May 18, 2017	5.900	6.000	5.850	5.950	11,256	+0.10(+1.71%)
May 17, 2017	5.900	5.900	5.850	5.850	12,191	-0.10(-1.68%)
May 16, 2017	6.100	6.100	5.900	5.950	9,153	-0.15(-2.46%)
May 15, 2017	6.050	6.100	5.950	6.100	14,626	+0.00(+0.00%)
May 12, 2017	6.100	6.100	5.955	6.100	6,334	+0.00(+0.00%)
May 11, 2017	6.100	6.100	5.860	6.100	13,224	+0.00(+0.00%)
May 10, 2017	6.000	6.100	6.000	6.100	2,140	+0.10(+1.67%)
May 09, 2017	6.023	6.100	5.950	6.000	4,465	-0.08(-1.23%)
May 08, 2017	6.050	6.100	6.050	6.075	1,556	-0.02(-0.41%)
May 05, 2017	6.250	6.250	6.050	6.100	9,542	-0.15(-2.40%)
May 04, 2017	6.350	6.350	6.050	6.250	11,490	-0.05(-0.79%)
May 03, 2017	6.392	6.392	6.250	6.300	14,802	-0.05(-0.79%)
May 02, 2017	6.200	6.450	6.200	6.350	11,299	+0.15(+2.42%)
May 01, 2017	6.350	6.350	6.150	6.200	14,567	-0.25(-3.88%)
Apr 28, 2017	6.050	6.450	6.050	6.450	19,442	+0.40(+6.61%)
Apr 27, 2017	6.054	6.150	6.050	6.050	9,072	+0.00(+0.00%)
Apr 26, 2017	6.100	6.200	5.900	6.050	30,223	-0.05(-0.82%)
Apr 25, 2017	6.000	6.150	5.950	6.100	10,293	+0.10(+1.67%)
Apr 24, 2017	6.050	6.200	6.000	6.000	8,231	+0.05(+0.84%)
Apr 21, 2017	5.950	6.000	5.850	5.950	7,884	+0.05(+0.85%)
Apr 20, 2017	5.950	6.050	5.850	5.900	182,495	+0.00(+0.00%)
Apr 19, 2017	5.950	6.000	5.850	5.900	23,680	+0.00(+0.00%)
Apr 18, 2017	5.950	6.000	5.900	5.900	11,686	-0.05(-0.84%)
Apr 17, 2017	6.000	6.081	5.950	5.950	13,528	-0.05(-0.83%)
Apr 13, 2017	6.100	6.100	5.950	6.000	9,852	-0.15(-2.44%)
Apr 12, 2017	6.200	6.250	6.000	6.150	20,665	-0.05(-0.81%)
Apr 11, 2017	6.050	6.300	6.050	6.200	11,876	+0.15(+2.48%)
Apr 10, 2017	6.150	6.200	5.900	6.050	44,270	-0.15(-2.42%)
Apr 07, 2017	6.550	6.700	6.100	6.200	47,474	-0.20(-3.13%)
Apr 06, 2017	5.800	6.400	5.800	6.400	25,983	+0.65(+11.30%)
Apr 05, 2017	6.000	6.150	5.750	5.750	79,698	-0.30(-4.96%)
Apr 04, 2017	6.300	6.350	6.000	6.050	27,639	-0.25(-3.97%)

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