Information Svcs Corp (TSX: ISV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.91	18.91	18.61	18.71	1,813	+0.06(+0.32%)
Jul 28, 2017	18.85	18.85	18.65	18.65	3,243	-0.21(-1.11%)
Jul 27, 2017	18.86	18.86	18.85	18.86	1,800	+0.00(+0.00%)
Jul 26, 2017	18.82	18.90	18.82	18.86	1,885	+0.00(+0.00%)
Jul 25, 2017	18.80	18.99	18.80	18.86	1,698	-0.14(-0.74%)
Jul 24, 2017	18.55	19.00	18.55	19.00	9,910	+0.50(+2.70%)
Jul 21, 2017	18.24	18.50	18.20	18.50	4,308	+0.36(+1.98%)
Jul 20, 2017	18.00	18.14	18.00	18.14	1,972	+0.14(+0.78%)
Jul 19, 2017	18.00	18.01	18.00	18.00	11,673	+0.20(+1.12%)
Jul 18, 2017	17.80	17.82	17.80	17.80	4,107	-0.11(-0.61%)
Jul 17, 2017	17.70	17.91	17.70	17.91	8,510	+0.16(+0.90%)
Jul 14, 2017	17.75	17.76	17.75	17.75	1,600	+0.02(+0.11%)
Jul 13, 2017	17.90	17.98	17.73	17.73	4,637	-0.22(-1.23%)
Jul 12, 2017	17.81	17.95	17.81	17.95	812	+0.10(+0.56%)
Jul 11, 2017	17.71	17.91	17.70	17.85	7,723	+0.04(+0.22%)
Jul 10, 2017	17.71	17.88	17.71	17.81	2,108	+0.10(+0.56%)
Jul 07, 2017	17.60	17.73	17.60	17.71	2,868	+0.16(+0.91%)
Jul 06, 2017	17.60	17.63	17.55	17.55	2,535	-0.02(-0.11%)
Jul 05, 2017	17.44	17.59	17.44	17.57	873	+0.13(+0.75%)
Jul 04, 2017	17.61	17.61	17.44	17.44	2,227	-0.26(-1.47%)
Jul 03, 2017	17.70	17.70	17.70	17.70	0	+0.00(+0.00%)
Jun 30, 2017	17.56	17.70	17.56	17.70	986	+0.09(+0.51%)
Jun 29, 2017	17.66	17.79	17.61	17.61	1,842	-0.18(-1.01%)
Jun 28, 2017	17.72	17.87	17.47	17.79	5,223	-0.03(-0.17%)
Jun 27, 2017	18.20	18.20	17.82	17.82	2,224	-0.29(-1.60%)
Jun 26, 2017	18.20	18.20	18.11	18.11	1,322	-0.03(-0.17%)
Jun 23, 2017	18.09	18.37	18.09	18.14	2,932	+0.30(+1.68%)
Jun 22, 2017	17.87	18.02	17.84	17.84	1,111	+0.03(+0.17%)
Jun 21, 2017	17.94	18.03	17.75	17.81	3,990	-0.19(-1.06%)
Jun 20, 2017	18.26	18.26	17.66	18.00	13,003	-0.28(-1.53%)
Jun 19, 2017	18.41	18.44	18.28	18.28	9,004	-0.14(-0.76%)
Jun 16, 2017	18.64	18.64	18.30	18.42	3,593	+0.06(+0.33%)
Jun 15, 2017	18.50	18.50	18.36	18.36	3,154	-0.20(-1.08%)
Jun 14, 2017	18.50	18.56	18.50	18.56	624	+0.01(+0.05%)
Jun 13, 2017	18.43	18.55	18.42	18.55	4,012	+0.00(+0.00%)
Jun 12, 2017	18.31	18.62	18.31	18.55	4,006	+0.15(+0.82%)
Jun 09, 2017	18.39	18.48	18.39	18.40	1,561	+0.12(+0.66%)
Jun 08, 2017	18.43	18.43	18.25	18.28	5,383	-0.02(-0.11%)
Jun 07, 2017	18.30	18.35	18.25	18.30	1,544	-0.05(-0.27%)
Jun 06, 2017	18.26	18.36	18.26	18.35	3,150	-0.04(-0.22%)
Jun 05, 2017	18.45	18.45	18.25	18.39	3,644	-0.06(-0.33%)
Jun 02, 2017	18.31	18.45	18.26	18.45	2,423	+0.08(+0.44%)
Jun 01, 2017	18.45	18.45	18.37	18.37	4,762	-0.14(-0.76%)
May 31, 2017	18.71	18.72	18.51	18.51	4,315	-0.16(-0.86%)
May 30, 2017	18.75	18.75	18.54	18.67	2,451	-0.25(-1.32%)
May 29, 2017	18.92	18.93	18.90	18.92	1,005	+0.01(+0.05%)
May 26, 2017	18.53	18.91	18.53	18.91	2,612	+0.03(+0.16%)
May 25, 2017	19.09	19.09	18.65	18.88	3,901	-0.08(-0.42%)
May 24, 2017	19.10	19.10	18.87	18.96	2,155	-0.04(-0.21%)
May 23, 2017	19.00	19.00	18.99	19.00	5,201	+0.05(+0.26%)
May 19, 2017	18.86	19.00	18.86	18.95	16,354	+0.10(+0.53%)
May 18, 2017	18.80	18.85	18.80	18.85	2,638	+0.00(+0.00%)
May 17, 2017	18.85	18.85	18.80	18.85	2,520	+0.00(+0.00%)
May 16, 2017	18.87	18.88	18.80	18.85	2,546	+0.05(+0.27%)
May 15, 2017	18.85	18.89	18.80	18.80	3,304	-0.04(-0.21%)
May 12, 2017	18.97	18.97	18.80	18.84	9,447	-0.09(-0.48%)
May 11, 2017	18.82	18.93	18.80	18.93	881	-0.02(-0.11%)
May 10, 2017	18.74	18.95	18.50	18.95	6,155	+0.11(+0.58%)
May 09, 2017	18.79	18.98	18.71	18.84	4,589	+0.14(+0.75%)
May 08, 2017	18.52	18.99	18.50	18.70	3,758	+0.25(+1.36%)
May 05, 2017	18.37	18.45	18.30	18.45	4,854	-0.10(-0.54%)
May 04, 2017	18.55	18.55	18.55	18.55	100	+0.12(+0.65%)
May 03, 2017	18.35	18.43	18.35	18.43	2,196	+0.04(+0.22%)
May 02, 2017	18.28	18.45	18.26	18.39	3,015	-0.06(-0.33%)

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.