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 (%)
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%)
Oct 01, 2009 12.19 12.19 11.19 11.35 70,893 -0.87(-7.12%)
Sep 30, 2009 13.20 13.20 12.09 12.22 69,197 -1.06(-7.98%)
Sep 29, 2009 13.48 13.63 12.84 13.28 61,363 -0.21(-1.56%)
Sep 28, 2009 11.90 13.50 11.71 13.49 84,651 +1.63(+13.74%)
Sep 25, 2009 12.50 12.62 11.67 11.86 55,209 -0.65(-5.20%)
Sep 24, 2009 12.81 12.87 12.01 12.51 57,710 -0.28(-2.19%)
Sep 23, 2009 12.44 13.13 12.28 12.79 76,055 +0.33(+2.65%)
Sep 22, 2009 12.80 12.80 12.20 12.46 33,950 -0.17(-1.35%)
Sep 21, 2009 12.78 12.84 12.28 12.63 45,034 -0.30(-2.32%)
Sep 18, 2009 12.23 12.99 12.00 12.93 130,562 +0.79(+6.51%)
Sep 17, 2009 11.91 12.28 11.72 12.14 46,855 +0.49(+4.21%)
Sep 16, 2009 11.65 11.98 11.57 11.65 51,294 -0.02(-0.17%)
Sep 15, 2009 11.59 11.73 11.38 11.67 43,616 +0.05(+0.43%)
Sep 14, 2009 11.01 11.73 10.94 11.62 47,118 +0.54(+4.87%)
Sep 11, 2009 11.03 11.39 10.92 11.08 40,487 +0.05(+0.45%)
Sep 10, 2009 10.37 11.14 10.14 11.03 46,977 +0.66(+6.36%)
Sep 09, 2009 9.560 10.38 9.490 10.37 36,132 +0.15(+1.47%)
Sep 08, 2009 10.30 10.30 9.900 10.22 44,049 +0.01(+0.10%)
Sep 04, 2009 10.15 10.34 9.870 10.21 41,180 +0.03(+0.29%)
Sep 03, 2009 9.990 10.29 9.500 10.18 57,159 +0.27(+2.72%)
Sep 02, 2009 9.610 10.30 9.580 9.910 98,985 +0.26(+2.69%)
Sep 01, 2009 10.03 10.45 9.610 9.650 64,408 -0.45(-4.46%)
Aug 31, 2009 10.76 10.76 10.07 10.10 130,520 -0.72(-6.65%)
Aug 28, 2009 11.24 11.24 10.40 10.82 70,154 -0.34(-3.05%)
Aug 27, 2009 11.03 11.21 10.47 11.16 76,366 +0.16(+1.45%)
Aug 26, 2009 10.84 11.05 10.75 11.00 61,055 +0.17(+1.57%)
Aug 25, 2009 10.75 10.95 10.66 10.83 26,261 +0.13(+1.21%)
Aug 24, 2009 10.58 10.94 10.30 10.70 52,901 +0.25(+2.39%)
Aug 21, 2009 10.03 10.50 10.03 10.45 71,965 +0.55(+5.56%)
Aug 20, 2009 9.730 9.970 9.560 9.900 62,963 +0.17(+1.75%)
Aug 19, 2009 9.500 9.890 9.360 9.730 72,068 +0.13(+1.35%)
Aug 18, 2009 9.260 9.870 9.260 9.600 85,362 +0.38(+4.12%)
Aug 17, 2009 9.150 9.290 8.890 9.220 110,928 -0.18(-1.91%)
Aug 14, 2009 9.100 9.410 8.990 9.400 83,312 +0.26(+2.84%)
Aug 13, 2009 8.890 9.180 8.830 9.140 80,166 +0.28(+3.16%)
Aug 12, 2009 8.570 9.060 8.570 8.860 142,408 +0.28(+3.26%)
Aug 11, 2009 8.500 8.680 8.315 8.580 67,970 +0.04(+0.47%)
Aug 10, 2009 8.410 8.550 8.100 8.540 109,117 +0.07(+0.83%)
Aug 07, 2009 8.160 8.500 8.120 8.470 77,349 +0.47(+5.88%)
Aug 06, 2009 8.040 8.100 7.980 8.000 63,153 -0.03(-0.37%)
Aug 05, 2009 8.360 8.380 7.820 8.030 74,642 -0.33(-3.95%)
Aug 04, 2009 8.100 8.430 8.100 8.360 94,611 +0.21(+2.58%)
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.