Information Svcs Corp (TSX: ISV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.00	20.00	19.93	19.93	4,717	-0.07(-0.35%)
Jan 30, 2017	19.99	20.00	19.61	20.00	4,705	+0.25(+1.27%)
Jan 27, 2017	19.60	19.75	19.60	19.75	445	+0.46(+2.38%)
Jan 26, 2017	19.15	19.50	19.01	19.29	20,624	+0.38(+2.01%)
Jan 25, 2017	18.64	19.00	18.60	18.91	13,810	+0.41(+2.22%)
Jan 24, 2017	18.85	18.85	18.50	18.50	12,970	-0.30(-1.60%)
Jan 23, 2017	18.73	18.84	18.56	18.80	12,060	+0.35(+1.90%)
Jan 20, 2017	17.90	18.65	17.75	18.45	29,898	+0.64(+3.59%)
Jan 19, 2017	17.84	17.90	17.80	17.81	1,497	+0.04(+0.23%)
Jan 18, 2017	17.96	18.14	17.75	17.77	11,769	-0.28(-1.55%)
Jan 17, 2017	18.15	18.15	18.05	18.05	901	-0.10(-0.55%)
Jan 16, 2017	18.35	18.40	17.95	18.15	7,272	-0.20(-1.09%)
Jan 13, 2017	18.23	18.37	18.18	18.35	3,411	+0.15(+0.82%)
Jan 12, 2017	18.32	18.33	18.20	18.20	2,280	-0.05(-0.27%)
Jan 11, 2017	18.17	18.27	18.09	18.25	7,885	+0.23(+1.28%)
Jan 10, 2017	18.25	18.34	18.01	18.02	4,197	-0.14(-0.77%)
Jan 09, 2017	18.16	18.33	18.16	18.16	2,904	-0.09(-0.49%)
Jan 06, 2017	18.05	18.25	18.05	18.25	8,180	+0.25(+1.39%)
Jan 05, 2017	18.11	18.11	17.95	18.00	6,138	+0.05(+0.28%)
Jan 04, 2017	18.20	18.21	17.95	17.95	3,600	-0.17(-0.94%)
Jan 03, 2017	18.21	18.29	18.11	18.12	933	-0.02(-0.11%)
Dec 30, 2016		18.14	18.14	18.14	0	+0.15(+0.83%)
Dec 29, 2016	17.95	18.00	17.91	17.99	1,700	+0.04(+0.22%)
Dec 28, 2016	17.99	18.00	17.95	17.95	6,848	-0.05(-0.28%)
Dec 23, 2016		18.00	18.00	18.00	0	+0.00(+0.00%)
Dec 22, 2016	18.12	18.12	18.00	18.00	4,100	-0.06(-0.33%)
Dec 21, 2016	18.14	18.15	18.02	18.06	1,100	-0.09(-0.50%)
Dec 20, 2016	18.00	18.15	17.86	18.15	5,866	+0.25(+1.40%)
Dec 19, 2016	17.67	18.00	17.64	17.90	45,097	+0.40(+2.29%)
Dec 16, 2016	17.63	17.69	17.50	17.50	3,605	+0.02(+0.11%)
Dec 15, 2016	17.52	17.66	17.43	17.48	3,900	-0.03(-0.17%)
Dec 14, 2016	17.65	18.05	17.51	17.51	11,268	-0.25(-1.41%)
Dec 13, 2016	17.95	17.95	17.43	17.76	9,850	-0.16(-0.89%)
Dec 12, 2016	17.40	17.92	17.40	17.92	3,878	+0.43(+2.46%)
Dec 09, 2016	17.50	17.60	17.30	17.49	15,775	+0.00(+0.00%)
Dec 08, 2016	17.58	17.65	17.48	17.49	2,430	-0.17(-0.96%)
Dec 07, 2016	17.31	17.66	17.31	17.66	700	+0.45(+2.61%)
Dec 06, 2016	17.30	17.30	17.14	17.21	2,810	-0.22(-1.26%)
Dec 05, 2016	17.15	17.43	17.13	17.43	7,500	+0.14(+0.81%)
Dec 02, 2016	17.14	17.29	17.08	17.29	84,761	+0.27(+1.59%)
Dec 01, 2016	17.11	17.30	17.00	17.02	10,100	-0.23(-1.33%)
Nov 30, 2016	17.25	17.25	17.19	17.25	5,103	+0.00(+0.00%)
Nov 29, 2016	17.19	17.29	17.19	17.25	4,216	+0.06(+0.35%)
Nov 28, 2016	17.30	17.30	17.00	17.19	16,238	-0.23(-1.32%)
Nov 25, 2016	17.46	17.49	17.35	17.42	6,224	+0.02(+0.11%)
Nov 24, 2016	17.32	17.50	17.32	17.40	3,900	+0.10(+0.58%)
Nov 23, 2016	17.72	17.81	17.25	17.30	13,657	-0.56(-3.14%)
Nov 22, 2016	17.35	17.97	17.35	17.86	17,400	+0.61(+3.54%)
Nov 21, 2016	16.90	17.25	16.88	17.25	27,492	+0.14(+0.82%)
Nov 18, 2016	17.06	17.11	16.57	17.11	8,775	+0.13(+0.77%)
Nov 17, 2016	17.17	17.20	16.74	16.98	9,477	-0.22(-1.28%)
Nov 16, 2016	17.40	17.44	17.13	17.20	4,371	-0.30(-1.71%)
Nov 15, 2016	17.55	17.55	17.47	17.50	3,665	+0.00(+0.00%)
Nov 14, 2016	17.50	17.65	17.46	17.50	4,744	-0.14(-0.79%)
Nov 11, 2016	17.45	17.64	17.45	17.64	3,700	-0.06(-0.34%)
Nov 10, 2016	17.55	17.74	17.45	17.70	3,685	+0.10(+0.57%)
Nov 09, 2016	17.14	17.62	17.14	17.60	3,889	+0.03(+0.17%)
Nov 08, 2016	17.44	17.70	17.28	17.57	1,805	+0.04(+0.23%)
Nov 07, 2016	17.65	17.86	17.53	17.53	13,820	-0.24(-1.35%)
Nov 04, 2016	17.15	17.79	17.14	17.77	11,375	-0.09(-0.50%)
Nov 03, 2016	17.82	17.93	17.47	17.86	10,793	-0.29(-1.60%)
Nov 02, 2016	17.60	18.15	17.60	18.15	11,150	+0.55(+3.12%)

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.