Information Svcs Corp (TSX: ISV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.31	17.46	17.30	17.34	3,036	+0.07(+0.41%)
Sep 28, 2017	17.51	17.60	17.35	17.27	6,007	-0.32(-1.82%)
Sep 27, 2017	17.50	17.59	17.50	17.59	5,086	+0.05(+0.29%)
Sep 26, 2017	17.51	17.68	17.50	17.54	4,158	-0.01(-0.06%)
Sep 25, 2017	17.59	17.67	17.51	17.55	3,004	-0.06(-0.34%)
Sep 22, 2017	17.56	17.61	17.56	17.61	1,107	-0.09(-0.51%)
Sep 21, 2017	17.72	17.81	17.70	17.70	1,717	-0.02(-0.11%)
Sep 20, 2017	17.97	17.97	17.72	17.72	2,525	-0.28(-1.56%)
Sep 19, 2017	17.56	18.00	17.56	18.00	3,000	+0.45(+2.56%)
Sep 18, 2017	17.55	17.55	17.55	17.55	204	-0.04(-0.23%)
Sep 15, 2017	17.59	17.59	17.59	17.59	550	+0.00(+0.00%)
Sep 14, 2017	17.59	17.72	17.59	17.59	2,492	-0.01(-0.06%)
Sep 13, 2017	17.60	17.60	17.60	17.60	288	+0.01(+0.06%)
Sep 12, 2017	17.40	17.59	17.40	17.59	2,473	+0.38(+2.21%)
Sep 11, 2017	17.21	17.22	17.20	17.21	4,150	-0.01(-0.06%)
Sep 08, 2017	17.25	17.25	17.20	17.22	1,063	+0.01(+0.06%)
Sep 07, 2017	17.25	17.30	17.21	17.21	819	+0.00(+0.00%)
Sep 06, 2017	17.16	17.28	17.16	17.21	417	+0.05(+0.29%)
Sep 05, 2017	17.39	17.39	17.15	17.16	2,684	+0.01(+0.06%)
Sep 01, 2017	17.13	17.15	17.12	17.15	2,075	+0.01(+0.06%)
Aug 31, 2017	17.20	17.20	17.14	17.14	1,327	+0.06(+0.35%)
Aug 30, 2017	17.06	17.27	17.06	17.08	2,171	-0.03(-0.18%)
Aug 29, 2017	17.24	17.24	17.11	17.11	2,030	+0.01(+0.06%)
Aug 28, 2017	17.25	17.25	17.10	17.10	739	-0.16(-0.93%)
Aug 25, 2017	17.29	17.37	17.25	17.26	2,550	+0.00(+0.00%)
Aug 24, 2017	17.36	17.39	17.26	17.26	4,307	-0.18(-1.03%)
Aug 23, 2017	17.50	17.51	17.31	17.44	5,082	-0.25(-1.41%)
Aug 22, 2017	17.70	17.70	17.67	17.69	1,451	-0.06(-0.34%)
Aug 21, 2017	17.75	17.75	17.58	17.75	3,455	+0.00(+0.00%)
Aug 17, 2017		17.75	17.75	17.75	0	-0.12(-0.67%)
Aug 16, 2017	17.87	17.87	17.87	17.87	296	+0.12(+0.68%)
Aug 15, 2017	17.93	17.93	17.75	17.75	775	-0.18(-1.00%)
Aug 14, 2017	17.85	17.93	17.85	17.93	1,889	+0.08(+0.45%)
Aug 11, 2017	17.76	17.85	17.76	17.85	1,201	+0.14(+0.79%)
Aug 10, 2017	17.78	17.78	17.71	17.71	4,577	-0.03(-0.17%)
Aug 09, 2017	18.02	18.02	17.74	17.74	4,720	-0.28(-1.55%)
Aug 08, 2017	18.17	18.19	17.89	18.02	2,979	+0.02(+0.11%)
Aug 04, 2017	18.28	18.28	17.75	18.00	5,947	-0.45(-2.44%)
Aug 03, 2017	18.40	18.48	18.40	18.45	2,200	+0.13(+0.71%)
Aug 02, 2017	18.57	18.57	18.32	18.32	3,835	-0.38(-2.03%)
Aug 01, 2017	18.70	18.70	18.66	18.70	3,401	-0.01(-0.05%)
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%)

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.