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 (%)
Jan 31, 2005 20.37 21.33 20.33 21.29 55,000 +1.08(+5.34%)
Jan 28, 2005 20.24 20.59 20.05 20.21 39,500 +0.04(+0.20%)
Jan 27, 2005 20.30 20.65 20.04 20.17 39,400 -0.09(-0.46%)
Jan 26, 2005 20.27 20.49 19.93 20.27 83,500 +0.00(+0.00%)
Jan 25, 2005 19.73 20.49 19.69 20.27 48,100 +0.43(+2.19%)
Jan 24, 2005 19.67 19.95 19.50 19.83 37,600 +0.30(+1.54%)
Jan 21, 2005 19.87 19.87 19.31 19.53 17,400 -0.37(-1.84%)
Jan 20, 2005 19.82 19.99 19.67 19.90 53,200 +0.16(+0.81%)
Jan 19, 2005 20.37 20.37 19.60 19.74 33,500 -0.73(-3.55%)
Jan 18, 2005 20.23 20.83 20.13 20.47 70,700 +0.54(+2.71%)
Jan 14, 2005 18.93 19.97 18.93 19.93 35,700 +0.75(+3.89%)
Jan 13, 2005 19.43 19.76 19.17 19.18 52,800 -0.20(-1.03%)
Jan 12, 2005 19.17 19.49 18.83 19.38 76,000 +0.85(+4.57%)
Jan 11, 2005 19.63 19.63 18.10 18.53 117,100 +0.00(+0.00%)
Jan 10, 2005 17.67 18.73 17.67 18.53 52,900 +0.87(+4.91%)
Jan 07, 2005 16.82 18.03 16.80 17.67 110,900 +0.92(+5.49%)
Jan 06, 2005 17.44 17.50 16.38 16.75 89,100 -0.64(-3.68%)
Jan 05, 2005 17.95 17.95 17.39 17.39 47,200 -0.53(-2.98%)
Jan 04, 2005 18.54 18.63 17.85 17.92 36,400 -0.75(-4.00%)
Jan 03, 2005 19.59 19.71 18.56 18.67 32,900 -0.93(-4.73%)
Dec 31, 2004 19.70 19.75 19.50 19.59 12,600 -0.17(-0.88%)
Dec 30, 2004 20.33 20.33 19.77 19.77 8,100 -0.36(-1.79%)
Dec 29, 2004 19.57 20.38 19.57 20.13 29,200 +0.39(+1.99%)
Dec 28, 2004 19.71 20.00 19.47 19.73 19,900 +0.06(+0.30%)
Dec 27, 2004 20.27 20.29 19.67 19.67 10,500 -0.59(-2.93%)
Dec 23, 2004 20.59 20.59 20.27 20.27 10,700 -0.27(-1.30%)
Dec 22, 2004 19.81 20.59 19.81 20.53 12,900 +0.72(+3.63%)
Dec 21, 2004 19.67 20.03 19.66 19.81 13,700 +0.21(+1.09%)
Dec 20, 2004 19.78 20.40 19.60 19.60 27,600 -0.07(-0.34%)
Dec 17, 2004 20.12 20.12 19.67 19.67 16,100 -0.59(-2.90%)
Dec 16, 2004 20.79 20.89 19.53 20.25 36,900 -0.69(-3.31%)
Dec 15, 2004 20.47 21.25 20.17 20.95 29,600 +0.35(+1.72%)
Dec 14, 2004 20.67 20.67 20.39 20.59 19,200 -0.14(-0.68%)
Dec 13, 2004 20.73 20.77 20.17 20.73 18,600 +0.00(+0.00%)
Dec 10, 2004 20.40 20.77 20.17 20.73 9,300 +0.40(+1.97%)
Dec 09, 2004 20.43 20.49 19.85 20.33 15,300 -0.15(-0.72%)
Dec 08, 2004 20.03 20.50 20.03 20.48 28,100 +0.33(+1.65%)
Dec 07, 2004 20.59 20.63 20.01 20.15 30,400 -0.35(-1.69%)
Dec 06, 2004 20.33 20.69 20.06 20.49 21,100 -0.01(-0.03%)
Dec 03, 2004 21.13 21.17 20.39 20.50 14,500 -0.73(-3.45%)
Dec 02, 2004 20.67 21.27 20.63 21.23 19,900 +0.45(+2.18%)
Dec 01, 2004 20.20 21.33 20.20 20.78 48,900 +0.45(+2.20%)
Nov 30, 2004 20.67 20.73 20.25 20.33 31,400 -0.45(-2.15%)
Nov 29, 2004 19.50 20.87 19.50 20.78 42,600 +1.11(+5.66%)
Nov 26, 2004 19.85 19.95 19.63 19.67 6,100 -0.21(-1.07%)
Nov 24, 2004 20.09 20.31 19.82 19.88 17,900 -0.45(-2.23%)
Nov 23, 2004 20.20 20.33 19.54 20.33 11,500 +0.33(+1.67%)
Nov 22, 2004 19.53 20.11 19.41 20.00 25,100 +0.49(+2.53%)
Nov 19, 2004 19.43 19.87 19.39 19.51 11,900 -0.29(-1.48%)
Nov 18, 2004 19.91 20.19 19.69 19.80 12,200 -0.17(-0.83%)
Nov 17, 2004 19.33 20.09 19.33 19.97 23,300 +0.47(+2.39%)
Nov 16, 2004 20.00 20.00 19.39 19.50 15,200 -0.66(-3.27%)
Nov 15, 2004 19.90 20.16 19.75 20.16 12,500 +0.10(+0.50%)
Nov 12, 2004 20.31 20.42 20.03 20.06 11,200 -0.25(-1.21%)
Nov 11, 2004 20.10 20.31 19.79 20.31 19,300 +0.10(+0.49%)
Nov 10, 2004 19.99 20.37 19.60 20.21 31,100 +0.21(+1.07%)
Nov 09, 2004 19.76 20.19 19.76 19.99 26,600 +0.39(+2.01%)
Nov 08, 2004 19.17 19.81 19.17 19.60 23,900 +0.23(+1.20%)
Nov 05, 2004 19.43 19.51 19.23 19.37 22,200 -0.21(-1.06%)
Nov 04, 2004 19.03 19.63 18.75 19.57 33,600 +0.39(+2.05%)
Nov 03, 2004 19.00 19.18 18.79 19.18 29,400 +0.20(+1.05%)
Nov 02, 2004 18.97 19.27 18.91 18.98 18,800 -0.15(-0.80%)
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.