Information Svcs Corp (TSX: ISV )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2017	18.51	18.60	18.44	18.45	6,437	-0.19(-1.02%)
Apr 28, 2017	18.64	18.64	18.63	18.64	743	-0.03(-0.16%)
Apr 27, 2017	18.61	18.74	18.51	18.67	4,031	+0.03(+0.16%)
Apr 26, 2017	18.54	18.64	18.50	18.64	3,334	+0.20(+1.08%)
Apr 25, 2017	18.51	18.52	18.40	18.44	8,718	-0.04(-0.22%)
Apr 24, 2017	18.78	18.78	18.48	18.48	4,930	-0.25(-1.33%)
Apr 21, 2017	18.73	18.80	18.71	18.73	1,203	+0.00(+0.00%)
Apr 20, 2017	18.76	18.86	18.73	18.73	2,082	-0.04(-0.21%)
Apr 19, 2017	18.80	18.92	18.65	18.77	1,936	-0.15(-0.79%)
Apr 18, 2017	18.75	18.92	18.75	18.92	1,290	+0.17(+0.91%)
Apr 17, 2017	18.85	18.96	18.75	18.75	3,048	-0.17(-0.90%)
Apr 13, 2017	18.91	18.93	18.81	18.92	695	+0.03(+0.16%)
Apr 12, 2017	18.76	18.89	18.76	18.89	1,938	+0.09(+0.48%)
Apr 11, 2017	18.89	19.00	18.77	18.80	5,590	-0.20(-1.05%)
Apr 10, 2017	19.00	19.00	18.80	19.00	6,290	+0.00(+0.00%)
Apr 07, 2017	18.80	19.00	18.80	19.00	6,762	+0.00(+0.00%)
Apr 06, 2017	18.80	19.00	18.80	19.00	4,700	+0.00(+0.00%)
Apr 05, 2017	18.98	19.00	18.88	19.00	8,232	-0.09(-0.47%)
Apr 04, 2017	19.34	19.34	18.90	19.09	14,860	-0.25(-1.29%)
Apr 03, 2017	19.33	19.49	19.06	19.34	6,344	-0.16(-0.82%)
Mar 31, 2017	19.52	19.79	19.49	19.50	34,246	-0.27(-1.37%)
Mar 30, 2017	19.84	19.99	19.77	19.77	12,862	-0.15(-0.75%)
Mar 29, 2017	19.81	19.97	19.81	19.92	15,600	+0.06(+0.30%)
Mar 28, 2017	19.85	20.00	19.84	19.86	1,486	+0.05(+0.25%)
Mar 27, 2017	20.00	20.00	19.80	19.81	17,710	-0.24(-1.20%)
Mar 24, 2017	19.69	20.29	19.56	20.05	32,320	+0.28(+1.42%)
Mar 23, 2017	19.80	21.30	19.77	19.77	108,927	-0.30(-1.49%)
Mar 22, 2017	18.84	20.07	18.84	20.07	92,490	+1.32(+7.04%)
Mar 21, 2017	18.07	18.75	18.00	18.75	110,702	+0.75(+4.17%)
Mar 20, 2017	18.24	18.30	18.00	18.00	19,458	-0.24(-1.32%)
Mar 17, 2017	18.02	18.44	18.02	18.24	5,641	-0.26(-1.41%)
Mar 16, 2017	18.58	18.59	18.50	18.50	8,150	-0.13(-0.70%)
Mar 15, 2017	18.75	18.75	18.50	18.63	81,303	-0.47(-2.46%)
Mar 14, 2017	19.14	19.22	19.00	19.10	9,007	+0.07(+0.37%)
Mar 13, 2017	19.00	19.10	19.00	19.03	5,897	+0.02(+0.11%)
Mar 10, 2017	19.10	19.11	19.00	19.01	2,435	+0.01(+0.05%)
Mar 09, 2017	19.10	19.10	19.00	19.00	12,005	+0.00(+0.00%)
Mar 08, 2017	19.05	19.20	19.00	19.00	15,400	-0.10(-0.52%)
Mar 07, 2017	19.32	19.32	19.00	19.10	14,475	-0.23(-1.19%)
Mar 06, 2017	19.66	19.74	19.05	19.33	5,298	-0.46(-2.32%)
Mar 03, 2017	19.19	19.79	19.19	19.79	5,706	+0.64(+3.34%)
Mar 02, 2017	19.09	19.15	19.05	19.15	9,335	+0.05(+0.26%)

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.