Information Svcs Corp (TSX: ISV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.39	18.39	18.39	0	-0.39(-2.08%)
Dec 28, 2017	18.69	18.78	18.62	18.78	2,032	+0.08(+0.43%)
Dec 27, 2017	18.60	18.70	18.60	18.70	8,962	+0.10(+0.54%)
Dec 22, 2017	18.68	18.72	18.60	18.60	4,966	-0.28(-1.48%)
Dec 21, 2017	18.75	18.90	18.75	18.88	7,038	+0.73(+4.02%)
Dec 20, 2017	18.44	18.50	18.15	18.15	2,700	-0.47(-2.52%)
Dec 19, 2017	18.72	18.72	17.81	18.62	4,430	+0.61(+3.39%)
Dec 18, 2017	18.00	18.01	17.81	18.01	4,820	+0.01(+0.06%)
Dec 15, 2017	18.25	18.25	17.96	18.00	6,775	-0.25(-1.37%)
Dec 14, 2017	18.30	18.30	18.25	18.25	1,159	-0.25(-1.35%)
Dec 13, 2017	18.50	18.50	18.50	18.50	623	+0.05(+0.27%)
Dec 12, 2017	18.40	18.50	18.40	18.45	1,451	+0.14(+0.76%)
Dec 11, 2017	18.24	18.39	18.24	18.31	4,025	+0.12(+0.66%)
Dec 08, 2017	18.00	18.40	18.00	18.19	8,363	+0.20(+1.11%)
Dec 07, 2017	17.70	17.99	17.70	17.99	8,154	+0.25(+1.41%)
Dec 06, 2017	17.79	17.79	17.51	17.74	5,422	-0.05(-0.28%)
Dec 05, 2017	17.73	17.80	17.72	17.79	3,100	+0.00(+0.00%)
Dec 04, 2017	17.60	17.79	17.52	17.79	3,583	-0.01(-0.06%)
Dec 01, 2017	17.44	17.89	17.40	17.80	2,977	+0.39(+2.24%)
Nov 30, 2017	17.49	17.50	17.40	17.41	4,219	-0.08(-0.46%)
Nov 29, 2017	17.40	17.79	17.33	17.49	28,950	+0.05(+0.29%)
Nov 28, 2017	17.50	17.77	17.44	17.44	5,539	+0.09(+0.52%)
Nov 27, 2017	17.41	17.53	17.31	17.35	4,178	-0.06(-0.34%)
Nov 24, 2017	17.42	17.62	17.41	17.41	54,940	-0.09(-0.51%)
Nov 23, 2017	17.47	17.52	17.34	17.50	5,000	-0.01(-0.06%)
Nov 22, 2017	17.24	17.51	17.16	17.51	35,300	+0.21(+1.21%)
Nov 21, 2017	17.31	17.40	17.30	17.30	9,925	-0.05(-0.29%)
Nov 20, 2017	17.49	17.50	17.32	17.35	2,219	-0.05(-0.29%)
Nov 17, 2017	17.40	17.50	17.30	17.40	3,500	+0.07(+0.40%)
Nov 16, 2017	17.18	17.34	17.18	17.33	3,200	+0.11(+0.64%)
Nov 15, 2017	17.59	17.75	17.16	17.22	6,000	-0.54(-3.04%)
Nov 14, 2017	17.81	17.81	17.76	17.76	3,850	+0.21(+1.20%)
Nov 13, 2017	17.26	17.65	17.26	17.55	4,125	-0.04(-0.23%)
Nov 10, 2017	17.51	17.81	17.50	17.59	7,200	+0.06(+0.34%)
Nov 09, 2017	17.40	17.53	17.20	17.53	12,028	+0.17(+0.98%)
Nov 08, 2017	17.81	17.93	17.36	17.36	13,941	-0.81(-4.46%)
Nov 07, 2017	17.85	18.17	17.85	18.17	6,885	+0.46(+2.60%)
Nov 06, 2017	17.91	17.95	17.68	17.71	4,425	-0.11(-0.62%)
Nov 03, 2017	17.74	18.00	17.71	17.82	750	+0.01(+0.06%)
Nov 02, 2017	17.74	17.91	17.61	17.81	6,800	+0.11(+0.62%)
Nov 01, 2017	17.70	17.75	17.65	17.70	15,700	+0.05(+0.28%)
Oct 31, 2017	17.50	17.69	17.50	17.65	1,600	-0.18(-1.01%)
Oct 30, 2017	17.68	17.92	17.68	17.83	2,374	+0.11(+0.62%)
Oct 27, 2017	17.80	17.89	17.72	17.72	1,552	-0.20(-1.12%)
Oct 26, 2017	17.92	17.92	17.92	17.92	100	+0.20(+1.13%)
Oct 25, 2017	17.63	17.90	17.63	17.72	1,300	-0.01(-0.06%)
Oct 24, 2017	17.54	17.73	17.50	17.73	2,124	+0.23(+1.31%)
Oct 23, 2017	17.52	17.72	17.50	17.50	1,806	-0.39(-2.18%)
Oct 20, 2017	17.80	18.07	17.73	17.89	3,500	+0.02(+0.11%)
Oct 19, 2017	17.75	18.04	17.75	17.87	3,600	+0.03(+0.17%)
Oct 18, 2017	17.90	17.90	17.80	17.84	2,467	-0.02(-0.11%)
Oct 17, 2017	17.98	17.98	17.86	17.86	1,543	-0.12(-0.67%)
Oct 16, 2017	17.99	18.00	17.98	17.98	2,876	+0.19(+1.07%)
Oct 13, 2017	17.60	17.88	17.60	17.79	2,625	-0.01(-0.06%)
Oct 12, 2017	17.56	17.80	17.55	17.80	9,544	+0.25(+1.42%)
Oct 11, 2017	17.50	17.65	17.50	17.55	4,840	+0.02(+0.11%)
Oct 10, 2017	17.86	17.86	17.53	17.53	4,010	-0.37(-2.07%)
Oct 06, 2017	17.65	17.98	17.65	17.90	8,305	+0.65(+3.77%)
Oct 05, 2017	17.25	17.33	17.25	17.25	5,900	-0.04(-0.23%)
Oct 04, 2017	17.35	17.35	17.25	17.29	5,475	-0.06(-0.35%)
Oct 03, 2017	17.31	17.47	17.30	17.35	4,600	-0.05(-0.29%)

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.