Information Svcs Corp (TSX: ISV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.05	19.20	19.05	19.16	7,390	+0.06(+0.31%)
Feb 27, 2014	19.10	19.75	19.10	19.10	7,258	+0.06(+0.32%)
Feb 26, 2014	19.15	19.15	18.83	19.04	12,470	-0.11(-0.57%)
Feb 25, 2014	19.20	19.20	19.05	19.15	28,706	-0.05(-0.26%)
Feb 24, 2014	19.15	19.20	19.00	19.20	5,780	+0.19(+1.00%)
Feb 21, 2014	19.20	19.20	18.94	19.01	60,300	-0.20(-1.04%)
Feb 20, 2014	19.34	19.51	19.21	19.21	3,546	-0.21(-1.11%)
Feb 19, 2014	18.51	19.95	18.51	19.43	10,210	+0.69(+3.66%)
Feb 18, 2014	18.70	18.74	18.55	18.74	9,421	+0.21(+1.13%)
Feb 14, 2014		18.53	18.53	18.53	0	+0.02(+0.11%)
Feb 13, 2014	18.39	18.61	18.29	18.51	8,036	+0.11(+0.60%)
Feb 12, 2014	18.40	18.41	18.10	18.40	6,284	-0.05(-0.27%)
Feb 11, 2014	18.26	18.48	18.26	18.45	10,953	+0.07(+0.38%)
Feb 10, 2014	18.40	18.41	18.35	18.38	2,300	-0.12(-0.65%)
Feb 07, 2014	18.10	18.50	18.10	18.50	5,745	+0.44(+2.44%)
Feb 06, 2014	18.06	18.06	18.06	18.06	671	+0.06(+0.33%)
Feb 05, 2014	18.22	18.22	18.00	18.00	146,122	-0.22(-1.21%)
Feb 04, 2014	18.26	18.40	18.20	18.22	3,960	-0.13(-0.71%)
Feb 03, 2014	18.60	18.60	18.21	18.35	14,555	-0.24(-1.29%)
Jan 31, 2014	18.59	18.59	18.59	18.59	3,694	+0.00(+0.00%)
Jan 30, 2014	18.64	18.65	18.53	18.59	9,742	-0.01(-0.05%)
Jan 29, 2014	18.62	18.64	18.56	18.60	2,531	-0.02(-0.11%)
Jan 28, 2014	18.55	18.65	18.55	18.62	5,514	+0.02(+0.11%)
Jan 27, 2014	18.71	18.75	18.53	18.60	5,516	+0.05(+0.27%)
Jan 24, 2014	18.80	18.80	18.55	18.55	9,868	-0.24(-1.28%)
Jan 23, 2014	18.89	18.92	18.79	18.79	2,529	-0.01(-0.05%)
Jan 22, 2014	18.52	18.98	18.52	18.80	5,516	+0.30(+1.62%)
Jan 21, 2014	18.47	18.50	18.45	18.50	3,407	+0.05(+0.27%)
Jan 20, 2014	18.10	18.50	18.05	18.45	3,586	+0.37(+2.05%)
Jan 17, 2014	18.18	18.18	18.08	18.08	4,653	-0.01(-0.06%)
Jan 16, 2014	18.05	18.09	18.00	18.09	2,695	-0.01(-0.06%)
Jan 15, 2014	18.10	18.16	18.00	18.10	36,758	+0.10(+0.56%)
Jan 14, 2014	18.10	18.22	18.00	18.00	5,459	-0.10(-0.55%)
Jan 13, 2014	18.00	18.10	18.00	18.10	18,832	+0.15(+0.84%)
Jan 10, 2014	17.79	17.95	17.79	17.95	1,623	+0.21(+1.18%)
Jan 09, 2014	17.70	17.75	17.69	17.74	27,450	+0.14(+0.80%)
Jan 08, 2014	17.69	17.70	17.60	17.60	4,718	+0.00(+0.00%)
Jan 07, 2014	17.49	17.75	17.40	17.60	10,536	+0.10(+0.57%)
Jan 06, 2014	17.45	17.50	17.45	17.50	1,954	+0.17(+0.98%)
Jan 03, 2014	17.25	17.40	17.25	17.33	3,528	+0.08(+0.46%)
Jan 02, 2014	17.27	17.27	17.25	17.25	2,417	+0.00(+0.00%)
Dec 31, 2013		17.25	17.25	17.25	0	-0.05(-0.29%)
Dec 30, 2013	17.35	17.38	17.30	17.30	870	-0.05(-0.29%)
Dec 27, 2013	17.35	17.45	17.35	17.35	1,702	-0.10(-0.57%)
Dec 24, 2013		17.45	17.45	17.45	0	-0.15(-0.85%)
Dec 23, 2013	17.63	17.63	17.47	17.60	7,800	+0.10(+0.57%)
Dec 20, 2013	17.40	17.70	17.40	17.50	7,720	+0.20(+1.16%)
Dec 19, 2013	17.32	17.32	17.30	17.30	465	-0.02(-0.12%)
Dec 18, 2013	17.34	17.35	17.26	17.32	6,140	+0.02(+0.12%)
Dec 17, 2013	17.24	17.30	17.22	17.30	41,446	+0.05(+0.29%)
Dec 16, 2013	17.35	17.35	17.25	17.25	9,876	-0.05(-0.29%)
Dec 13, 2013	17.20	17.31	17.20	17.30	7,772	+0.08(+0.46%)
Dec 12, 2013	17.33	17.33	17.15	17.22	13,658	-0.10(-0.58%)
Dec 11, 2013	17.33	17.40	17.30	17.32	49,067	-0.03(-0.17%)
Dec 10, 2013	17.50	17.50	17.35	17.35	17,778	-0.15(-0.86%)
Dec 09, 2013	17.60	17.60	17.45	17.50	13,395	+0.00(+0.00%)
Dec 06, 2013	17.46	17.55	17.46	17.50	18,187	+0.00(+0.00%)
Dec 05, 2013	17.60	17.60	17.50	17.50	20,552	-0.10(-0.57%)
Dec 04, 2013	17.65	17.80	17.55	17.60	26,665	-0.02(-0.11%)
Dec 03, 2013	17.55	17.64	17.55	17.62	5,952	+0.07(+0.40%)

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.