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 (%)
Jul 31, 2009 8.020 8.130 7.890 7.960 105,117 -0.09(-1.12%)
Jul 30, 2009 7.600 8.060 7.520 8.050 110,701 +0.61(+8.20%)
Jul 29, 2009 7.530 7.610 7.430 7.440 44,564 -0.14(-1.85%)
Jul 28, 2009 7.390 7.700 7.390 7.580 169,027 +0.11(+1.47%)
Jul 27, 2009 7.500 7.970 7.280 7.470 171,358 +0.02(+0.27%)
Jul 24, 2009 7.250 7.480 7.120 7.450 970 +0.15(+2.05%)
Jul 23, 2009 7.210 7.820 7.160 7.300 326,848 +0.05(+0.69%)
Jul 22, 2009 7.100 7.370 7.050 7.250 82,553 +0.13(+1.83%)
Jul 21, 2009 7.060 7.160 7.000 7.120 66,795 +0.02(+0.28%)
Jul 20, 2009 7.450 7.500 7.010 7.100 99,943 -0.35(-4.70%)
Jul 17, 2009 7.360 7.461 7.000 7.450 128,845 +0.11(+1.50%)
Jul 16, 2009 7.100 7.430 6.970 7.340 124,888 +0.21(+2.95%)
Jul 15, 2009 6.620 7.130 6.550 7.130 105,969 +0.60(+9.19%)
Jul 14, 2009 6.420 6.570 6.350 6.530 99,172 +0.11(+1.71%)
Jul 13, 2009 5.960 6.550 5.920 6.420 152,651 +0.50(+8.45%)
Jul 10, 2009 6.020 6.170 5.910 5.920 115,932 -0.08(-1.33%)
Jul 09, 2009 6.130 6.150 5.900 6.000 83,899 -0.09(-1.48%)
Jul 08, 2009 6.240 6.260 5.850 6.090 172,637 -0.02(-0.33%)
Jul 07, 2009 6.280 6.280 6.100 6.110 51,701 -0.17(-2.71%)
Jul 06, 2009 6.490 6.540 6.100 6.280 99,847 -0.22(-3.38%)
Jul 02, 2009 6.430 6.520 6.250 6.500 65,427 -0.06(-0.91%)
Jul 01, 2009 6.360 6.690 6.310 6.560 94,918 +0.29(+4.63%)
Jun 30, 2009 6.600 6.650 6.260 6.270 92,183 -0.34(-5.14%)
Jun 29, 2009 6.370 6.710 6.280 6.610 87,132 +0.26(+4.09%)
Jun 26, 2009 6.440 6.550 6.300 6.350 189,725 -0.15(-2.31%)
Jun 25, 2009 6.370 6.500 6.300 6.500 76,349 +0.10(+1.56%)
Jun 24, 2009 6.230 6.550 6.220 6.400 75,318 +0.14(+2.24%)
Jun 23, 2009 6.350 6.570 6.250 6.260 75,481 -0.04(-0.63%)
Jun 22, 2009 6.560 6.680 6.280 6.300 143,924 -0.27(-4.11%)
Jun 19, 2009 6.840 6.840 6.570 6.570 142,006 -0.14(-2.09%)
Jun 18, 2009 6.600 6.810 6.560 6.710 74,967 +0.07(+1.05%)
Jun 17, 2009 6.770 6.800 6.600 6.640 82,034 -0.05(-0.75%)
Jun 16, 2009 6.740 6.860 6.630 6.690 70,826 -0.02(-0.30%)
Jun 15, 2009 6.810 6.920 6.500 6.710 100,175 -0.13(-1.90%)
Jun 12, 2009 6.970 7.090 6.620 6.840 107,460 -0.09(-1.30%)
Jun 11, 2009 7.080 7.340 6.910 6.930 86,897 -0.19(-2.67%)
Jun 10, 2009 7.990 7.990 6.840 7.120 349,672 -0.69(-8.83%)
Jun 09, 2009 7.360 7.880 7.270 7.810 215,688 +0.52(+7.13%)
Jun 08, 2009 7.210 7.370 7.200 7.290 270,163 +0.17(+2.39%)
Jun 05, 2009 7.060 7.200 6.950 7.120 206,977 +0.13(+1.86%)
Jun 04, 2009 7.050 7.080 6.810 6.990 125,559 -0.01(-0.14%)
Jun 03, 2009 6.890 7.100 6.740 7.000 162,795 +0.05(+0.72%)
Jun 02, 2009 6.815 7.060 6.760 6.950 280,981 +0.12(+1.76%)
Jun 01, 2009 6.735 7.120 6.670 6.830 192,190 +0.17(+2.55%)
May 29, 2009 6.820 6.940 6.610 6.660 196,399 -0.16(-2.35%)
May 28, 2009 6.920 7.170 6.530 6.820 198,453 -0.10(-1.45%)
May 27, 2009 7.385 7.500 6.900 6.920 96,860 -0.51(-6.86%)
May 26, 2009 6.760 7.490 6.760 7.430 97,272 +0.65(+9.59%)
May 22, 2009 6.800 7.050 6.720 6.780 105,109 +0.02(+0.30%)
May 21, 2009 6.730 7.020 6.520 6.760 132,231 -0.01(-0.15%)
May 20, 2009 7.120 7.390 6.750 6.770 128,344 -0.32(-4.51%)
May 19, 2009 7.270 7.370 6.940 7.090 73,847 -0.30(-4.06%)
May 18, 2009 7.220 7.540 7.220 7.390 65,243 +0.20(+2.78%)
May 15, 2009 7.190 7.600 7.120 7.190 103,665 -0.03(-0.42%)
May 14, 2009 6.780 7.510 6.780 7.220 118,400 +0.46(+6.80%)
May 13, 2009 7.060 7.150 6.760 6.760 152,807 -0.49(-6.76%)
May 12, 2009 7.200 7.320 7.020 7.250 121,747 +0.16(+2.26%)
May 11, 2009 7.170 7.400 7.060 7.090 139,945 -0.25(-3.41%)
May 08, 2009 6.800 7.390 6.700 7.340 186,916 +0.66(+9.88%)
May 07, 2009 7.030 7.150 6.480 6.680 182,869 -0.41(-5.78%)
May 06, 2009 7.360 7.370 6.960 7.090 114,994 -0.22(-3.01%)
May 05, 2009 7.270 7.330 7.000 7.310 174,979 +0.01(+0.14%)
May 04, 2009 7.200 7.320 7.040 7.300 116,783 -0.04(-0.54%)
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.