Information Svcs Corp (TSX: ISV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.00	19.10	18.91	19.08	9,330	+0.08(+0.42%)
Nov 27, 2014	18.65	19.00	18.65	19.00	4,192	+0.17(+0.90%)
Nov 26, 2014	18.75	18.83	18.75	18.83	920	+0.16(+0.86%)
Nov 25, 2014	18.80	18.90	18.66	18.67	2,429	-0.05(-0.27%)
Nov 24, 2014	18.77	18.77	18.72	18.72	639	-0.10(-0.53%)
Nov 21, 2014	18.95	18.95	18.69	18.82	2,357	-0.02(-0.11%)
Nov 20, 2014	18.82	18.86	18.67	18.84	3,126	-0.15(-0.79%)
Nov 19, 2014	18.65	18.99	18.65	18.99	1,821	+0.25(+1.33%)
Nov 18, 2014	18.84	18.84	18.60	18.74	5,968	-0.19(-1.00%)
Nov 17, 2014	18.80	19.00	18.65	18.93	6,555	-0.06(-0.32%)
Nov 14, 2014	19.00	19.00	18.99	18.99	1,455	-0.13(-0.68%)
Nov 13, 2014	19.04	19.14	19.04	19.12	4,046	+0.08(+0.42%)
Nov 12, 2014	19.01	19.07	19.00	19.04	6,724	-0.01(-0.05%)
Nov 11, 2014	19.07	19.14	19.05	19.05	3,680	+0.05(+0.26%)
Nov 10, 2014	19.06	19.14	19.00	19.00	20,384	-0.14(-0.73%)
Nov 07, 2014	18.97	19.14	18.97	19.14	17,010	+0.16(+0.84%)
Nov 06, 2014	18.74	18.98	18.74	18.98	20,041	+0.38(+2.04%)
Nov 05, 2014	18.50	18.64	18.36	18.60	17,838	+0.10(+0.54%)
Nov 04, 2014	18.84	18.89	18.50	18.50	12,939	-0.34(-1.80%)
Nov 03, 2014	18.70	18.84	18.66	18.84	14,389	+0.14(+0.75%)
Oct 31, 2014	18.70	18.74	18.55	18.70	6,745	-0.02(-0.11%)
Oct 30, 2014	18.70	18.72	18.70	18.72	1,162	-0.03(-0.16%)
Oct 29, 2014	18.63	18.75	18.63	18.75	3,843	+0.12(+0.64%)
Oct 28, 2014	18.60	18.63	18.54	18.63	3,725	+0.03(+0.16%)
Oct 27, 2014	18.58	18.60	18.58	18.60	710	+0.10(+0.54%)
Oct 24, 2014	18.51	18.51	18.50	18.50	284	-0.06(-0.32%)
Oct 23, 2014	18.74	18.78	18.54	18.56	5,000	-0.22(-1.17%)
Oct 22, 2014	18.77	18.78	18.72	18.78	1,993	+0.01(+0.05%)
Oct 21, 2014	18.58	18.78	18.51	18.77	7,195	+0.28(+1.51%)
Oct 20, 2014	18.55	18.56	18.44	18.49	2,223	+0.25(+1.37%)
Oct 17, 2014	18.17	18.37	18.15	18.24	5,690	+0.08(+0.44%)
Oct 16, 2014	18.01	18.17	18.01	18.16	7,323	+0.06(+0.33%)
Oct 15, 2014	18.56	18.58	18.01	18.10	3,227	-0.49(-2.64%)
Oct 14, 2014	18.41	18.59	18.40	18.59	5,072	-0.01(-0.05%)
Oct 10, 2014		18.60	18.60	18.60	0	+0.04(+0.22%)
Oct 09, 2014	18.55	18.56	18.40	18.56	5,387	+0.03(+0.16%)
Oct 08, 2014	18.50	18.53	18.50	18.53	4,325	-0.02(-0.11%)
Oct 07, 2014	18.59	18.59	18.50	18.55	1,322	+0.02(+0.11%)
Oct 06, 2014	18.65	18.69	18.53	18.53	1,195	-0.12(-0.64%)
Oct 03, 2014	18.64	18.82	18.55	18.65	8,565	-0.19(-1.01%)
Oct 02, 2014	18.65	18.84	18.65	18.84	34,380	+0.22(+1.18%)
Oct 01, 2014	18.65	18.65	18.50	18.62	11,801	-0.02(-0.11%)
Sep 30, 2014	18.77	18.77	18.62	18.64	6,710	+0.10(+0.54%)
Sep 29, 2014	18.50	18.57	18.50	18.54	2,350	+0.04(+0.22%)
Sep 26, 2014	18.41	18.50	18.41	18.50	1,744	-0.02(-0.11%)
Sep 25, 2014	18.42	18.64	18.42	18.52	3,531	-0.04(-0.22%)
Sep 24, 2014	18.54	18.73	18.45	18.56	15,547	+0.06(+0.32%)
Sep 23, 2014	18.85	18.94	18.50	18.50	23,840	-0.30(-1.60%)
Sep 22, 2014	18.86	18.90	18.78	18.80	4,850	-0.15(-0.79%)
Sep 19, 2014	18.86	18.95	18.86	18.95	615	+0.10(+0.53%)
Sep 18, 2014	18.80	18.85	18.80	18.85	1,981	+0.10(+0.53%)
Sep 17, 2014	18.82	18.85	18.75	18.75	5,783	-0.06(-0.32%)
Sep 16, 2014	18.89	18.90	18.81	18.81	9,575	-0.10(-0.53%)
Sep 15, 2014	18.91	18.91	18.90	18.91	1,015	-0.24(-1.25%)
Sep 12, 2014	19.04	19.19	19.01	19.15	3,213	+0.15(+0.79%)
Sep 11, 2014	18.99	19.00	18.89	19.00	4,950	+0.12(+0.64%)
Sep 10, 2014	18.99	19.00	18.88	18.88	885	-0.12(-0.63%)
Sep 09, 2014	18.97	19.18	18.85	19.00	7,347	+0.00(+0.00%)
Sep 08, 2014	18.97	19.00	18.95	19.00	2,350	+0.04(+0.21%)
Sep 05, 2014		19.01	18.96	18.96	950	-0.05(-0.26%)
Sep 04, 2014	19.00	19.10	19.00	19.01	2,455	-0.09(-0.47%)
Sep 03, 2014	19.01	19.10	19.00	19.10	1,141	+0.06(+0.32%)

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.