Information Svcs Group (NQ: III )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	1.763	1.763	1.710	1.763	139,921	+0.03(+1.51%)
Mar 27, 2013	1.702	1.745	1.658	1.737	134,447	+0.00(+0.00%)
Mar 26, 2013	1.737	1.780	1.728	1.737	216,939	+0.02(+1.02%)
Mar 25, 2013	1.667	1.745	1.667	1.719	257,651	+0.08(+4.79%)
Mar 22, 2013	1.667	1.667	1.623	1.641	186,496	+0.01(+0.53%)
Mar 21, 2013	1.597	1.658	1.588	1.632	80,775	+0.03(+2.19%)
Mar 20, 2013	1.571	1.606	1.571	1.597	127,454	+0.03(+1.67%)
Mar 19, 2013	1.527	1.580	1.527	1.571	58,620	+0.03(+2.27%)
Mar 18, 2013	1.492	1.597	1.484	1.536	205,999	-0.03(-2.22%)
Mar 15, 2013	1.553	1.658	1.547	1.571	256,167	+0.03(+1.69%)
Mar 14, 2013	1.536	1.571	1.510	1.545	65,102	+0.02(+1.14%)
Mar 13, 2013	1.536	1.562	1.484	1.527	78,658	+0.00(+0.00%)
Mar 12, 2013	1.553	1.638	1.484	1.527	170,919	-0.05(-3.31%)
Mar 11, 2013	1.614	1.745	1.571	1.580	444,804	-0.01(-0.55%)
Mar 08, 2013	1.353	1.649	1.353	1.588	813,886	+0.33(+26.39%)
Mar 07, 2013	1.257	1.258	1.222	1.257	37,781	+0.00(+0.00%)
Mar 06, 2013	1.178	1.257	1.178	1.257	139,839	+0.06(+5.11%)
Mar 05, 2013	1.213	1.257	1.196	1.196	168,312	-0.01(-0.72%)
Mar 04, 2013	1.187	1.274	1.187	1.204	38,652	+0.01(+1.10%)
Mar 01, 2013	1.161	1.239	1.161	1.191	23,313	+0.02(+1.87%)
Feb 28, 2013	1.178	1.248	1.152	1.169	573,491	-0.01(-0.74%)
Feb 27, 2013	1.268	1.268	1.161	1.178	211,830	-0.11(-8.23%)
Feb 26, 2013	1.230	1.292	1.230	1.284	65,486	+0.04(+2.87%)
Feb 22, 2013	1.196	1.265	1.196	1.248	121,495	+0.06(+5.15%)
Feb 21, 2013	1.204	1.248	1.187	1.187	107,216	-0.01(-0.73%)
Feb 20, 2013	1.204	1.222	1.187	1.196	68,048	+0.01(+0.73%)
Feb 19, 2013	1.143	1.213	1.134	1.187	469,957	+0.05(+4.62%)
Feb 15, 2013	1.169	1.187	1.117	1.134	2,791,489	-0.02(-1.51%)
Feb 14, 2013	1.126	1.178	1.126	1.152	454,596	+0.01(+0.76%)
Feb 13, 2013	1.178	1.265	1.134	1.143	445,357	-0.05(-4.38%)
Feb 12, 2013	1.152	1.196	1.143	1.196	171,919	+0.06(+5.38%)
Feb 11, 2013	1.126	1.143	1.117	1.134	95,053	+0.03(+3.17%)
Feb 08, 2013	1.091	1.134	1.073	1.100	576,096	+0.01(+0.80%)
Feb 07, 2013	1.091	1.091	1.047	1.091	35,282	+0.02(+1.63%)
Feb 06, 2013	1.038	1.091	1.038	1.073	43,293	+0.08(+7.89%)
Feb 04, 2013	0.9948	1.008	0.9861	0.9948	210,465	+0.00(+0.00%)
Feb 01, 2013	0.9948	1.004	0.9861	0.9948	186,278	+0.00(+0.44%)
Jan 31, 2013	0.9948	1.004	0.9861	0.9905	187,414	+0.00(+0.44%)
Jan 30, 2013	1.004	1.004	0.9861	0.9861	103,225	-0.03(-2.59%)
Jan 29, 2013	0.9948	1.012	0.9861	1.012	293,357	+0.01(+0.87%)
Jan 28, 2013	1.004	1.012	0.9774	1.004	168,707	+0.00(+0.00%)
Jan 25, 2013	0.9599	1.004	0.9599	1.004	151,001	-0.01(-0.86%)
Jan 24, 2013	1.004	1.030	0.9599	1.012	40,698	+0.01(+0.87%)
Jan 23, 2013	1.030	1.034	1.004	1.004	51,279	-0.03(-2.54%)
Jan 22, 2013	1.021	1.038	1.021	1.030	133,793	+0.01(+0.86%)
Jan 18, 2013	1.030	1.030	1.012	1.021	24,566	-0.01(-0.85%)
Jan 17, 2013	1.030	1.030	1.012	1.030	72,941	-0.01(-0.84%)
Jan 16, 2013	1.038	1.038	1.030	1.038	241,554	+0.00(+0.00%)
Jan 15, 2013	1.030	1.038	1.021	1.038	55,649	+0.01(+0.85%)
Jan 14, 2013	1.004	1.056	1.004	1.030	49,045	-0.01(-0.84%)
Jan 11, 2013	1.030	1.047	1.030	1.038	125,793	+0.00(+0.00%)
Jan 10, 2013	1.021	1.047	1.021	1.038	24,529	+0.02(+1.71%)
Jan 09, 2013	1.021	1.049	1.021	1.021	27,729	-0.01(-0.85%)
Jan 08, 2013	1.047	1.047	1.021	1.030	90,000	-0.01(-0.84%)
Jan 07, 2013	1.082	1.082	1.021	1.038	60,273	-0.05(-4.80%)
Jan 04, 2013	0.9861	1.091	0.9861	1.091	35,752	+0.04(+4.16%)
Jan 03, 2013	1.022	1.100	1.022	1.047	30,217	+0.01(+0.85%)

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.