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 (%)
Sep 30, 2002 10.07 10.10 9.887 10.10 22,400 -0.13(-1.30%)
Sep 27, 2002 10.53 10.53 10.20 10.23 14,200 -0.27(-2.54%)
Sep 26, 2002 10.51 10.59 10.31 10.50 24,900 +0.03(+0.32%)
Sep 25, 2002 10.14 10.48 10.14 10.47 12,100 +0.32(+3.15%)
Sep 24, 2002 10.23 10.27 10.04 10.15 28,200 -0.12(-1.17%)
Sep 23, 2002 10.73 10.73 10.27 10.27 13,500 -0.40(-3.75%)
Sep 20, 2002 10.77 10.77 10.60 10.67 21,600 -0.05(-0.50%)
Sep 19, 2002 11.07 11.12 10.72 10.72 16,300 -0.31(-2.84%)
Sep 18, 2002 11.03 11.21 11.02 11.03 14,900 -0.03(-0.30%)
Sep 17, 2002 11.13 11.20 11.07 11.07 6,700 -0.10(-0.90%)
Sep 16, 2002 11.25 11.44 11.17 11.17 14,000 -0.14(-1.24%)
Sep 13, 2002 11.20 11.37 11.20 11.31 37,700 +0.11(+0.95%)
Sep 12, 2002 11.57 11.57 11.14 11.20 9,600 -0.35(-3.06%)
Sep 11, 2002 11.73 11.75 11.43 11.55 5,800 -0.08(-0.69%)
Sep 10, 2002 11.21 11.68 11.21 11.63 17,100 +0.43(+3.81%)
Sep 09, 2002 11.57 11.57 10.87 11.21 53,800 -0.45(-3.89%)
Sep 06, 2002 11.50 11.75 11.20 11.66 12,600 +0.12(+1.04%)
Sep 05, 2002 11.70 11.90 11.47 11.54 32,700 -0.16(-1.37%)
Sep 04, 2002 10.87 11.70 10.87 11.70 29,000 +0.85(+7.87%)
Sep 03, 2002 11.13 11.26 10.77 10.85 21,100 -0.35(-3.15%)
Aug 30, 2002 11.09 11.27 11.05 11.20 7,700 +0.10(+0.90%)
Aug 29, 2002 11.27 11.28 10.80 11.10 35,200 -0.23(-2.06%)
Aug 28, 2002 11.35 11.38 11.23 11.33 13,400 +0.00(+0.00%)
Aug 27, 2002 11.39 11.43 11.33 11.33 1,730,000 -0.07(-0.59%)
Aug 26, 2002 11.11 11.43 11.11 11.40 14,900 +0.30(+2.70%)
Aug 23, 2002 11.07 11.30 11.07 11.10 13,900 +0.00(+0.00%)
Aug 22, 2002 11.10 11.20 10.90 11.10 20,800 +0.00(+0.00%)
Aug 21, 2002 11.15 11.15 10.87 11.10 16,000 -0.03(-0.24%)
Aug 20, 2002 12.23 12.23 11.01 11.13 4,660,000 -1.04(-8.55%)
Aug 16, 2002 12.12 12.20 12.12 12.17 6,600 +0.05(+0.39%)
Aug 15, 2002 12.23 12.26 12.12 12.12 8,200 -0.11(-0.93%)
Aug 14, 2002 12.20 12.25 12.07 12.23 11,300 +0.00(+0.00%)
Aug 13, 2002 12.30 12.34 12.23 12.23 13,100 -0.04(-0.33%)
Aug 12, 2002 12.27 12.35 12.23 12.27 10,400 -0.13(-1.02%)
Aug 07, 2002 12.47 12.50 12.33 12.40 16,600 +0.00(+0.00%)
Aug 06, 2002 12.33 12.53 12.17 12.40 25,400 +0.10(+0.81%)
Aug 05, 2002 12.63 12.63 12.24 12.30 15,800 -0.37(-2.89%)
Aug 02, 2002 12.97 12.97 12.63 12.67 17,100 -0.33(-2.51%)
Aug 01, 2002 13.17 13.30 12.93 12.99 13,100 -0.21(-1.57%)
Jul 31, 2002 13.67 13.69 13.20 13.20 25,200 -0.52(-3.79%)
Jul 30, 2002 13.70 13.81 13.53 13.72 15,900 +0.05(+0.34%)
Jul 29, 2002 13.13 13.73 13.13 13.67 33,800 +0.55(+4.16%)
Jul 26, 2002 13.10 13.20 13.09 13.13 28,400 +0.07(+0.51%)
Jul 25, 2002 12.63 13.07 12.63 13.06 35,800 +0.39(+3.10%)
Jul 24, 2002 13.11 13.11 12.47 12.67 41,700 -0.45(-3.46%)
Jul 23, 2002 13.20 13.26 12.95 13.12 22,000 -0.19(-1.45%)
Jul 22, 2002 13.70 13.70 13.31 13.31 10,600 -0.35(-2.59%)
Jul 19, 2002 13.83 13.87 13.60 13.67 9,900 -0.37(-2.66%)
Jul 17, 2002 14.14 14.23 13.97 14.04 11,700 -0.89(-5.94%)
Jul 12, 2002 15.27 15.27 14.88 14.93 11,100 -0.34(-2.23%)
Jul 11, 2002 15.35 15.35 15.11 15.27 15,100 -0.05(-0.35%)
Jul 10, 2002 15.37 15.37 15.20 15.32 17,700 -0.05(-0.30%)
Jul 09, 2002 15.43 15.43 15.29 15.37 30,800 -0.07(-0.43%)
Jul 08, 2002 15.82 15.82 15.43 15.43 14,300 -0.39(-2.44%)
Jul 05, 2002 15.87 15.90 15.75 15.82 6,800 -0.04(-0.25%)
Jul 04, 2002 16.00 16.00 15.67 15.86 20,000 +0.00(+0.00%)
Jul 03, 2002 16.00 16.00 15.67 15.86 14,600 -0.15(-0.96%)
Jul 02, 2002 16.13 16.17 15.83 16.01 22,900 -0.12(-0.74%)
Jul 01, 2002 16.23 16.31 16.00 16.13 39,600 -0.19(-1.18%)
Jun 28, 2002 15.33 16.33 15.33 16.33 52,000 +0.99(+6.48%)
Jun 27, 2002 14.87 15.40 14.87 15.33 15,800 +0.43(+2.91%)
Jun 26, 2002 14.53 15.23 14.42 14.90 14,200 +0.32(+2.19%)
Jun 25, 2002 14.67 14.93 14.58 14.58 23,000 -0.09(-0.59%)
Jun 21, 2002 13.97 14.67 13.91 14.67 35,900 +0.73(+5.26%)
Jun 20, 2002 14.11 14.13 13.93 13.93 20,400 -0.27(-1.92%)
Jun 19, 2002 13.90 14.33 13.83 14.21 26,300 +0.24(+1.72%)
Jun 18, 2002 13.35 14.10 13.34 13.97 23,100 +0.62(+4.65%)
Jun 17, 2002 13.67 13.73 12.61 13.35 65,400 -0.39(-2.82%)
Jun 14, 2002 13.70 13.80 13.57 13.73 28,400 -0.40(-2.83%)
Jun 12, 2002 14.07 14.13 14.00 14.13 20,500 -0.09(-0.61%)
Jun 11, 2002 14.20 14.27 14.13 14.22 20,700 +0.05(+0.38%)
Jun 10, 2002 14.35 14.49 14.17 14.17 54,600 -0.13(-0.93%)
Jun 07, 2002 14.14 14.43 14.14 14.30 31,800 +0.12(+0.85%)
Jun 06, 2002 14.40 14.43 14.14 14.18 15,300 -0.25(-1.75%)
Jun 05, 2002 14.27 14.47 14.26 14.43 16,300 +0.09(+0.65%)
May 31, 2002 14.57 14.70 14.33 14.34 22,700 -0.59(-3.93%)
May 28, 2002 14.90 14.93 14.74 14.93 11,600 -0.01(-0.04%)
May 27, 2002 15.17 15.23 14.93 14.93 7,500 +0.00(+0.00%)
May 24, 2002 15.17 15.23 14.93 14.93 6,800 -0.23(-1.54%)
May 23, 2002 15.03 15.20 14.92 15.17 17,000 +0.17(+1.11%)
May 22, 2002 15.03 15.03 14.90 15.00 5,100 -0.01(-0.09%)
May 21, 2002 15.20 15.21 14.83 15.01 18,000 -0.22(-1.44%)
May 20, 2002 15.10 15.24 15.10 15.23 18,000 +0.10(+0.66%)
May 17, 2002 14.83 14.94 14.83 15.13 12,300 +0.30(+2.02%)
May 16, 2002 15.17 15.17 14.73 14.83 13,800 -0.37(-2.41%)
May 15, 2002 14.90 15.24 14.83 15.20 29,800 +0.27(+1.79%)
May 14, 2002 14.76 14.97 14.73 14.93 22,800 +0.17(+1.17%)
May 13, 2002 14.70 14.81 14.63 14.76 35,500 -0.01(-0.05%)
May 10, 2002 15.08 15.15 14.67 14.77 283,900 -0.37(-2.47%)
May 09, 2002 14.80 15.33 14.63 15.14 34,400 +0.32(+2.16%)
May 08, 2002 14.67 14.93 14.67 14.82 13,200 +0.13(+0.86%)
May 07, 2002 14.77 14.93 14.68 14.69 13,600 -0.11(-0.72%)
May 06, 2002 14.95 15.03 14.72 14.80 32,800 -0.15(-0.98%)
May 03, 2002 14.87 14.98 14.83 14.95 34,000 +0.02(+0.13%)
May 02, 2002 14.97 15.00 14.85 14.93 36,500 -0.01(-0.04%)
May 01, 2002 15.13 15.27 14.83 14.93 16,800 -0.20(-1.32%)
Apr 30, 2002 14.80 15.13 14.80 15.13 30,500 +0.37(+2.53%)
Apr 29, 2002 14.80 14.85 14.67 14.76 85,200 -0.06(-0.40%)
Apr 26, 2002 14.67 14.93 14.67 14.82 29,800 +0.09(+0.59%)
Apr 25, 2002 14.70 14.80 14.67 14.73 15,400 -0.07(-0.45%)
Apr 24, 2002 15.00 15.00 14.63 14.80 12,100 -0.27(-1.77%)
Apr 23, 2002 14.77 15.07 14.76 15.07 16,400 +0.30(+2.03%)
Apr 22, 2002 14.73 14.88 14.69 14.77 43,600 +0.03(+0.23%)
Apr 19, 2002 14.59 14.79 14.59 14.73 11,700 +0.15(+1.01%)
Apr 18, 2002 14.57 14.60 14.17 14.59 16,800 +0.10(+0.69%)
Apr 17, 2002 14.33 14.77 14.33 14.49 18,500 +0.15(+1.07%)
Apr 16, 2002 13.97 14.33 13.97 14.33 19,700 +0.27(+1.90%)
Apr 15, 2002 14.42 14.47 14.07 14.07 17,600 -0.37(-2.54%)
Apr 12, 2002 13.57 14.43 13.47 14.43 14,500 +0.77(+5.61%)
Apr 11, 2002 13.67 14.07 13.41 13.67 37,600 +0.00(+0.00%)
Apr 10, 2002 12.87 13.67 12.87 13.67 23,200 +0.87(+6.77%)
Apr 09, 2002 12.69 12.93 12.67 12.80 28,300 +0.11(+0.89%)
Apr 08, 2002 12.73 12.73 12.47 12.69 12,900 -0.05(-0.37%)
Apr 05, 2002 12.67 12.73 12.67 12.73 9,400 +0.06(+0.47%)
Apr 04, 2002 12.64 12.74 12.64 12.67 7,700 +0.04(+0.32%)
Apr 03, 2002 12.60 12.73 12.56 12.63 8,400 +0.10(+0.80%)
Apr 02, 2002 12.53 12.57 12.50 12.53 27,100 +0.03(+0.27%)
Apr 01, 2002 12.49 12.67 12.47 12.50 16,900 +0.07(+0.54%)
Mar 29, 2002 12.53 12.77 12.20 12.43 16,400 +0.00(+0.00%)
Mar 28, 2002 12.53 12.77 12.20 12.43 16,400 -0.19(-1.48%)
Mar 27, 2002 12.61 12.67 12.61 12.62 15,400 -0.05(-0.37%)
Mar 26, 2002 12.63 12.67 12.63 12.67 2,100 +0.07(+0.53%)
Mar 25, 2002 12.73 13.10 12.50 12.60 14,400 -0.07(-0.53%)
Mar 22, 2002 12.77 12.77 12.53 12.67 13,200 -0.10(-0.78%)
Mar 21, 2002 12.35 12.77 12.19 12.77 19,000 +0.47(+3.85%)
Mar 20, 2002 12.67 12.67 12.29 12.29 21,200 -0.36(-2.85%)
Mar 19, 2002 12.95 12.95 12.60 12.65 13,800 -0.35(-2.67%)
Mar 18, 2002 12.99 13.03 12.90 13.00 11,400 -0.06(-0.46%)
Mar 15, 2002 12.93 13.13 12.93 13.06 15,200 -0.01(-0.05%)
Mar 14, 2002 13.13 13.13 12.97 13.07 7,000 -0.06(-0.46%)
Mar 13, 2002 12.99 13.13 12.93 13.13 15,700 +0.14(+1.08%)
Mar 12, 2002 12.97 13.04 12.93 12.99 29,500 +0.10(+0.78%)
Mar 11, 2002 13.03 13.10 12.77 12.89 49,100 -0.25(-1.88%)
Mar 08, 2002 12.93 13.21 12.90 13.13 19,600 +0.27(+2.07%)
Mar 07, 2002 12.83 13.29 12.83 12.87 28,100 -0.10(-0.77%)
Mar 06, 2002 12.60 12.97 12.53 12.97 12,400 +0.37(+2.91%)
Mar 05, 2002 12.33 12.83 12.33 12.60 9,600 +0.17(+1.34%)
Mar 04, 2002 11.93 12.43 11.73 12.43 2,910,000 +0.50(+4.19%)
Mar 01, 2002 11.63 11.93 11.50 11.93 10,900 +0.30(+2.58%)
Feb 28, 2002 11.47 11.63 11.45 11.63 10,900 +0.10(+0.87%)
Feb 27, 2002 11.45 11.54 11.37 11.53 3,500 +0.03(+0.29%)
Feb 26, 2002 11.37 11.50 11.31 11.50 5,400 -0.03(-0.29%)
Feb 25, 2002 11.33 11.60 11.17 11.53 13,700 +0.17(+1.47%)
Feb 22, 2002 11.13 11.40 10.80 11.37 13,500 +0.17(+1.49%)
Feb 21, 2002 11.42 11.43 11.13 11.20 4,700 -0.22(-1.93%)
Feb 20, 2002 11.47 11.47 11.33 11.42 10,300 -0.01(-0.12%)
Feb 19, 2002 11.43 11.53 11.34 11.43 5,700 +0.03(+0.29%)
Feb 18, 2002 11.20 11.57 11.20 11.40 8,500 +0.00(+0.00%)
Feb 15, 2002 11.20 11.57 11.20 11.40 8,500 +0.20(+1.79%)
Feb 14, 2002 11.50 11.53 11.20 11.20 8,600 -0.23(-2.04%)
Feb 13, 2002 10.67 11.43 10.40 11.43 14,300 +0.81(+7.59%)
Feb 12, 2002 10.33 10.63 10.33 10.63 8,700 -0.11(-0.99%)
Feb 11, 2002 10.17 10.80 10.17 10.73 11,100 +0.47(+4.54%)
Feb 08, 2002 9.987 10.27 9.920 10.27 19,300 +0.35(+3.49%)
Feb 07, 2002 9.720 10.23 9.720 9.920 16,400 +0.25(+2.62%)
Feb 06, 2002 10.30 10.30 9.667 9.667 8,700 -0.63(-6.15%)
Feb 05, 2002 10.27 10.30 10.17 10.30 7,900 +0.03(+0.32%)
Feb 04, 2002 10.50 10.50 10.27 10.27 4,300 -0.20(-1.91%)
Feb 01, 2002 10.53 10.67 10.47 10.47 9,200 -0.07(-0.63%)
Jan 31, 2002 10.09 10.67 10.07 10.53 18,500 +0.47(+4.64%)
Jan 30, 2002 10.00 10.13 9.893 10.07 6,500 +0.13(+1.34%)
Jan 29, 2002 10.00 10.00 9.733 9.933 1,220,000 -0.13(-1.32%)
Jan 28, 2002 10.18 10.18 9.700 10.07 40,000 -0.11(-1.11%)
Jan 25, 2002 10.43 10.44 10.07 10.18 9,800 -0.29(-2.74%)
Jan 24, 2002 10.30 10.47 10.23 10.47 10,300 +0.20(+1.95%)
Jan 23, 2002 10.23 10.27 10.13 10.27 4,600 +0.07(+0.65%)
Jan 22, 2002 10.57 10.60 10.13 10.20 36,700 -0.27(-2.55%)
Jan 21, 2002 10.57 10.61 10.47 10.47 5,200 +0.00(+0.00%)
Jan 18, 2002 10.57 10.61 10.47 10.47 5,100 -0.17(-1.57%)
Jan 17, 2002 10.60 10.63 10.50 10.63 12,200 +0.03(+0.31%)
Jan 16, 2002 10.55 10.67 10.50 10.60 15,700 +0.05(+0.44%)
Jan 15, 2002 10.43 10.70 10.40 10.55 19,500 +0.01(+0.06%)
Jan 14, 2002 11.23 11.23 10.47 10.55 70,600 -0.72(-6.39%)
Jan 11, 2002 11.17 11.29 11.17 11.27 5,500 +0.13(+1.20%)
Jan 10, 2002 11.33 11.37 11.08 11.13 11,000 -0.27(-2.34%)
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.