Information Svcs Group (NQ: III )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	4.513	4.783	4.399	4.504	18,470	+0.02(+0.39%)
Mar 28, 2008	4.591	4.626	4.460	4.487	19,101	-0.10(-2.10%)
Mar 27, 2008	4.714	4.714	4.557	4.583	34,726	-0.12(-2.60%)
Mar 26, 2008	4.722	4.722	4.574	4.705	70,133	-0.05(-1.10%)
Mar 25, 2008	4.574	4.801	4.391	4.757	59,311	+0.17(+3.81%)
Mar 24, 2008	4.539	4.591	4.460	4.583	53,564	+0.07(+1.55%)
Mar 21, 2008	4.941	5.438	4.469	4.513	445,671	+0.00(+0.00%)
Mar 20, 2008	4.941	5.438	4.469	4.513	445,671	-0.05(-1.15%)
Mar 19, 2008	4.452	4.766	4.364	4.565	96,784	+0.11(+2.55%)
Mar 18, 2008	4.548	4.714	4.356	4.452	60,691	+0.02(+0.39%)
Mar 17, 2008	4.234	5.045	4.234	4.434	78,225	+0.20(+4.74%)
Mar 14, 2008	4.190	4.356	3.980	4.234	90,911	+0.09(+2.11%)
Mar 13, 2008	4.155	4.234	4.033	4.146	138,033	-0.06(-1.45%)
Mar 12, 2008	4.330	4.330	4.094	4.207	434,500	-0.04(-1.03%)
Mar 11, 2008	4.286	4.364	4.076	4.251	152,019	+0.01(+0.21%)
Mar 10, 2008	4.260	4.399	4.172	4.242	64,596	+0.01(+0.21%)
Mar 07, 2008	4.277	4.364	4.103	4.234	131,329	-0.13(-3.00%)
Mar 06, 2008	4.679	4.740	4.364	4.364	153,366	-0.35(-7.41%)
Mar 05, 2008	4.653	4.801	4.583	4.714	31,960	+0.10(+2.08%)
Mar 04, 2008	4.618	4.766	4.609	4.618	101,457	-0.06(-1.31%)
Mar 03, 2008	4.775	4.775	4.618	4.679	64,158	+0.01(+0.19%)
Feb 29, 2008	4.766	4.792	4.600	4.670	119,706	-0.17(-3.60%)
Feb 28, 2008	4.862	4.906	4.749	4.845	107,501	-0.07(-1.42%)
Feb 27, 2008	4.766	4.923	4.766	4.914	70,056	+0.09(+1.81%)
Feb 26, 2008	4.827	4.888	4.757	4.827	46,916	-0.03(-0.54%)
Feb 25, 2008	4.845	5.080	4.722	4.853	38,310	+0.01(+0.18%)
Feb 22, 2008	4.871	4.888	4.766	4.845	64,736	-0.02(-0.36%)
Feb 21, 2008	4.984	5.168	4.818	4.862	55,382	-0.08(-1.59%)
Feb 20, 2008	4.836	4.976	4.818	4.941	46,338	+0.08(+1.62%)
Feb 19, 2008	5.124	5.220	4.731	4.862	38,214	-0.18(-3.63%)
Feb 18, 2008	4.993	5.141	4.853	5.045	54,921	+0.00(+0.00%)
Feb 15, 2008	4.993	5.141	4.853	5.045	54,921	+0.03(+0.52%)
Feb 14, 2008	5.150	5.237	5.010	5.019	72,396	-0.13(-2.54%)
Feb 13, 2008	5.194	5.194	5.098	5.150	33,666	+0.01(+0.17%)
Feb 12, 2008	5.229	5.229	5.054	5.141	48,822	-0.05(-1.01%)
Feb 11, 2008	5.211	5.264	5.003	5.194	71,415	-0.03(-0.50%)
Feb 08, 2008	5.237	5.342	5.168	5.220	32,905	-0.05(-0.99%)
Feb 07, 2008	5.176	5.342	5.176	5.272	31,992	+0.05(+1.00%)
Feb 06, 2008	5.368	5.410	4.845	5.220	67,870	-0.10(-1.81%)
Feb 05, 2008	5.237	5.412	5.237	5.316	145,147	-0.05(-0.98%)
Feb 04, 2008	5.281	5.412	5.028	5.368	84,287	+0.31(+6.22%)
Feb 01, 2008	5.054	5.054	5.054	5.054	0	+0.00(+0.00%)
Jan 31, 2008	4.818	5.098	4.818	5.054	65,185	+0.16(+3.21%)
Jan 30, 2008	5.106	5.159	4.862	4.897	56,478	-0.07(-1.41%)
Jan 29, 2008	4.949	5.019	4.888	4.967	86,722	+0.05(+1.07%)
Jan 28, 2008	4.888	4.984	4.888	4.914	300,264	+0.02(+0.36%)
Jan 25, 2008	5.054	5.063	4.740	4.897	103,792	-0.07(-1.41%)
Jan 24, 2008	5.054	5.063	4.888	4.967	55,447	-0.05(-1.04%)
Jan 23, 2008	4.932	5.150	4.845	5.019	138,275	+0.03(+0.52%)
Jan 22, 2008	5.054	5.150	4.941	4.993	84,316	-0.05(-1.04%)
Jan 21, 2008	5.176	5.176	5.028	5.045	0	+0.00(+0.00%)
Jan 18, 2008	5.176	5.176	5.028	5.045	173,903	-0.06(-1.20%)
Jan 17, 2008	5.168	5.168	5.019	5.106	64,841	-0.03(-0.68%)
Jan 16, 2008	5.019	5.168	4.976	5.141	306,909	+0.08(+1.55%)
Jan 15, 2008	5.045	5.150	5.019	5.063	89,586	-0.03(-0.51%)
Jan 14, 2008	5.229	5.229	5.063	5.089	134,838	-0.10(-1.85%)
Jan 11, 2008	5.447	5.447	5.168	5.185	215,603	-0.22(-4.04%)
Jan 10, 2008	5.325	5.464	5.307	5.403	605,455	+0.03(+0.49%)
Jan 09, 2008	5.386	5.403	5.281	5.377	146,752	-0.03(-0.65%)
Jan 08, 2008	5.560	5.560	5.368	5.412	55,447	-0.13(-2.36%)
Jan 07, 2008	5.543	5.569	5.412	5.543	91,877	+0.09(+1.60%)
Jan 04, 2008	5.543	5.639	5.394	5.456	115,788	-0.03(-0.48%)
Jan 03, 2008	5.587	5.613	5.368	5.482	169,895	-0.10(-1.88%)
Jan 02, 2008	5.761	5.805	5.491	5.587	340,017	-0.39(-6.57%)

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.