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 (%)
Aug 31, 2005 14.65 15.23 14.58 15.13 32,200 +0.29(+1.93%)
Aug 30, 2005 14.73 14.89 14.67 14.85 10,600 +0.12(+0.81%)
Aug 29, 2005 14.68 14.99 14.60 14.73 29,000 -0.02(-0.14%)
Aug 26, 2005 14.84 14.87 14.67 14.75 15,000 -0.36(-2.38%)
Aug 25, 2005 14.80 15.11 14.74 15.11 16,100 +0.37(+2.49%)
Aug 24, 2005 15.53 15.53 14.74 14.74 21,600 -0.79(-5.11%)
Aug 23, 2005 15.53 15.69 15.35 15.53 9,800 +0.00(+0.00%)
Aug 22, 2005 15.37 15.60 14.99 15.53 28,900 +0.05(+0.30%)
Aug 19, 2005 15.00 15.67 15.00 15.49 17,100 +0.49(+3.24%)
Aug 18, 2005 15.43 15.67 15.00 15.00 14,800 -0.43(-2.77%)
Aug 17, 2005 15.03 15.73 15.03 15.43 20,300 +0.51(+3.40%)
Aug 16, 2005 14.93 15.07 14.75 14.92 21,700 -0.21(-1.41%)
Aug 15, 2005 14.73 15.28 14.57 15.13 28,700 +0.25(+1.66%)
Aug 12, 2005 15.91 15.91 14.52 14.89 28,900 -0.75(-4.82%)
Aug 11, 2005 15.98 16.21 15.14 15.64 14,900 -0.41(-2.53%)
Aug 10, 2005 15.85 16.16 15.17 16.05 45,100 +0.07(+0.46%)
Aug 09, 2005 16.90 17.10 15.93 15.97 42,800 -0.95(-5.60%)
Aug 08, 2005 16.92 17.12 16.83 16.92 31,200 +0.09(+0.52%)
Aug 05, 2005 17.29 17.32 16.83 16.83 25,500 -0.46(-2.66%)
Aug 04, 2005 18.00 18.00 17.27 17.29 18,700 -0.82(-4.53%)
Aug 03, 2005 18.00 18.39 18.00 18.11 19,200 +0.11(+0.63%)
Aug 02, 2005 17.67 18.05 17.63 18.00 16,000 +0.34(+1.93%)
Aug 01, 2005 17.41 17.70 17.41 17.66 16,100 +0.19(+1.07%)
Jul 29, 2005 17.71 17.83 17.47 17.47 27,900 -0.33(-1.87%)
Jul 28, 2005 17.27 17.84 17.27 17.81 16,100 +0.59(+3.41%)
Jul 27, 2005 16.98 17.30 16.98 17.22 14,500 +0.21(+1.25%)
Jul 26, 2005 16.83 17.24 16.83 17.01 27,900 +0.27(+1.59%)
Jul 25, 2005 17.43 17.45 16.73 16.74 20,000 -0.77(-4.42%)
Jul 22, 2005 17.33 17.51 17.11 17.51 19,100 +0.22(+1.27%)
Jul 21, 2005 18.13 18.14 17.29 17.29 32,200 -0.22(-1.26%)
Jul 20, 2005 17.25 17.51 17.10 17.51 28,400 +0.19(+1.12%)
Jul 19, 2005 16.92 17.33 16.81 17.32 18,800 +0.47(+2.77%)
Jul 18, 2005 16.72 17.11 16.52 16.85 21,300 +0.19(+1.12%)
Jul 15, 2005 16.62 16.82 16.52 16.67 22,100 +0.21(+1.26%)
Jul 14, 2005 17.28 17.33 16.46 16.46 28,300 -0.77(-4.49%)
Jul 13, 2005 17.23 17.33 17.11 17.23 11,600 -0.03(-0.19%)
Jul 12, 2005 17.18 17.33 16.70 17.27 41,200 +0.22(+1.29%)
Jul 11, 2005 17.15 17.33 16.73 17.05 42,200 +0.00(+0.00%)
Jul 08, 2005 16.06 17.05 16.06 17.05 38,900 +0.92(+5.70%)
Jul 07, 2005 16.28 16.28 15.87 16.13 26,900 -0.22(-1.35%)
Jul 06, 2005 16.30 16.44 16.10 16.35 19,500 +0.05(+0.29%)
Jul 05, 2005 15.97 16.41 15.63 16.30 25,500 +0.33(+2.09%)
Jul 01, 2005 15.99 16.13 15.70 15.97 15,400 +0.15(+0.93%)
Jun 30, 2005 16.20 16.43 15.81 15.82 27,600 -0.31(-1.94%)
Jun 29, 2005 16.07 16.19 15.91 16.13 18,800 +0.15(+0.92%)
Jun 28, 2005 15.45 16.05 15.43 15.99 26,300 +0.48(+3.10%)
Jun 27, 2005 15.53 15.63 15.33 15.51 45,200 -0.05(-0.34%)
Jun 24, 2005 14.84 15.57 14.71 15.56 99,200 +0.68(+4.57%)
Jun 23, 2005 14.77 15.31 14.77 14.88 26,800 +0.17(+1.18%)
Jun 22, 2005 14.70 14.87 14.61 14.71 27,800 +0.17(+1.15%)
Jun 21, 2005 14.83 14.87 14.52 14.54 34,500 -0.23(-1.54%)
Jun 20, 2005 15.04 15.27 14.77 14.77 33,500 -0.23(-1.56%)
Jun 17, 2005 15.13 15.43 15.00 15.00 95,400 +0.03(+0.18%)
Jun 16, 2005 14.39 15.03 14.33 14.97 50,700 +0.55(+3.79%)
Jun 15, 2005 14.01 14.43 14.01 14.43 66,700 +0.46(+3.29%)
Jun 14, 2005 13.94 14.02 13.84 13.97 34,400 +0.17(+1.21%)
Jun 13, 2005 13.32 13.80 13.32 13.80 36,000 +0.45(+3.40%)
Jun 10, 2005 13.21 13.49 13.21 13.35 18,900 +0.13(+0.96%)
Jun 09, 2005 13.23 13.47 13.15 13.22 29,400 +0.08(+0.61%)
Jun 08, 2005 13.40 13.59 13.13 13.14 45,900 -0.19(-1.45%)
Jun 07, 2005 13.93 14.69 13.01 13.33 82,600 -0.43(-3.15%)
Jun 06, 2005 13.71 14.01 13.33 13.77 31,800 +0.09(+0.63%)
Jun 03, 2005 13.85 14.09 13.63 13.68 18,700 -0.24(-1.72%)
Jun 02, 2005 13.25 14.07 13.25 13.92 19,600 +0.74(+5.61%)
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.