Information Svcs Group (NQ: III )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	3.575	3.629	3.520	3.611	96,656	-0.02(-0.50%)
Mar 30, 2015	3.575	3.656	3.539	3.629	95,470	+0.02(+0.50%)
Mar 27, 2015	3.593	3.772	3.520	3.611	94,689	+0.03(+0.76%)
Mar 26, 2015	3.584	3.772	3.502	3.584	55,494	+0.01(+0.25%)
Mar 25, 2015	3.710	3.785	3.575	3.575	111,551	-0.14(-3.89%)
Mar 24, 2015	3.692	3.779	3.638	3.720	99,872	+0.05(+1.23%)
Mar 23, 2015	3.738	3.837	3.620	3.674	122,499	-0.03(-0.73%)
Mar 20, 2015	3.620	3.837	3.566	3.701	332,669	+0.24(+6.79%)
Mar 19, 2015	3.593	3.620	3.439	3.466	81,934	-0.13(-3.53%)
Mar 18, 2015	3.566	3.611	3.486	3.593	163,529	+0.01(+0.25%)
Mar 17, 2015	3.548	3.584	3.412	3.584	138,818	+0.02(+0.51%)
Mar 16, 2015	3.557	3.647	3.484	3.566	93,173	+0.08(+2.34%)
Mar 13, 2015	3.566	3.665	3.412	3.484	337,208	-0.06(-1.79%)
Mar 12, 2015	3.484	3.620	3.475	3.548	87,930	+0.11(+3.16%)
Mar 11, 2015	3.448	3.575	3.353	3.439	231,246	-0.02(-0.52%)
Mar 10, 2015	3.439	3.475	3.330	3.457	103,641	-0.03(-0.78%)
Mar 09, 2015	3.421	3.511	3.421	3.484	47,591	+0.08(+2.39%)
Mar 06, 2015	3.484	3.511	3.403	3.403	105,694	-0.12(-3.34%)
Mar 05, 2015	3.439	3.529	3.439	3.520	30,414	+0.07(+2.10%)
Mar 04, 2015	3.493	3.511	3.403	3.448	47,944	-0.07(-2.06%)
Mar 03, 2015	3.656	3.683	3.520	3.520	44,167	-0.16(-4.42%)
Mar 02, 2015	3.557	3.692	3.557	3.683	78,329	+0.14(+4.09%)
Feb 27, 2015	3.611	3.629	3.520	3.538	79,787	-0.09(-2.49%)
Feb 26, 2015	3.520	3.647	3.484	3.629	152,469	+0.11(+3.08%)
Feb 25, 2015	3.674	3.692	3.511	3.520	58,713	-0.18(-4.89%)
Feb 24, 2015	3.792	3.792	3.665	3.701	54,713	-0.12(-3.08%)
Feb 23, 2015	3.792	3.837	3.738	3.819	39,548	+0.00(+0.00%)
Feb 20, 2015	3.864	3.910	3.774	3.819	58,366	-0.04(-0.94%)
Feb 19, 2015	3.873	3.900	3.783	3.855	82,477	-0.05(-1.39%)
Feb 18, 2015	3.855	3.919	3.846	3.910	19,013	+0.04(+0.93%)
Feb 17, 2015	3.756	3.891	3.756	3.873	47,574	+0.14(+3.63%)
Feb 13, 2015	3.747	3.738	3.738	3.738	19,226	-0.03(-0.72%)
Feb 12, 2015	3.720	3.765	3.701	3.765	13,202	+0.06(+1.71%)
Feb 11, 2015	3.765	3.819	3.647	3.701	40,585	-0.08(-2.15%)
Feb 10, 2015	3.873	3.873	3.747	3.783	20,448	-0.04(-0.95%)
Feb 09, 2015	3.873	3.928	3.774	3.819	59,534	-0.08(-2.09%)
Feb 06, 2015	3.855	3.946	3.810	3.900	59,374	+0.05(+1.41%)
Feb 05, 2015	3.729	3.864	3.683	3.846	25,014	+0.13(+3.41%)
Feb 04, 2015	3.955	3.973	3.710	3.720	48,673	-0.23(-5.73%)
Feb 03, 2015	3.638	3.973	3.638	3.946	55,176	+0.30(+8.19%)
Feb 02, 2015	3.620	3.692	3.566	3.647	28,300	+0.01(+0.25%)
Jan 30, 2015	3.683	3.765	3.557	3.638	122,577	-0.09(-2.43%)
Jan 29, 2015	3.647	3.729	3.611	3.729	34,928	+0.06(+1.73%)
Jan 28, 2015	3.873	3.882	3.566	3.665	88,967	-0.17(-4.48%)
Jan 27, 2015	3.864	3.882	3.765	3.837	24,694	-0.04(-0.93%)
Jan 26, 2015	3.638	4.009	3.611	3.873	98,876	+0.21(+5.68%)
Jan 23, 2015	3.593	3.710	3.520	3.665	155,764	+0.09(+2.53%)
Jan 22, 2015	3.511	3.620	3.412	3.575	52,228	+0.09(+2.60%)
Jan 21, 2015	3.538	3.557	3.448	3.484	46,240	-0.10(-2.78%)
Jan 20, 2015	3.602	3.692	3.502	3.584	54,478	-0.04(-1.00%)
Jan 16, 2015	3.448	3.665	3.448	3.620	69,131	+0.15(+4.44%)
Jan 15, 2015	3.575	3.575	3.403	3.466	48,041	-0.13(-3.53%)
Jan 14, 2015	3.511	3.593	3.484	3.593	47,911	+0.05(+1.28%)
Jan 13, 2015	3.466	3.647	3.466	3.548	37,354	+0.13(+3.70%)
Jan 12, 2015	3.421	3.491	3.403	3.421	83,061	-0.07(-2.00%)
Jan 09, 2015	3.491	3.526	3.438	3.491	49,839	-0.01(-0.25%)
Jan 08, 2015	3.552	3.560	3.456	3.499	39,983	-0.01(-0.25%)
Jan 07, 2015	3.464	3.534	3.360	3.508	46,343	+0.08(+2.29%)
Jan 06, 2015	3.534	3.534	3.368	3.430	39,344	-0.09(-2.48%)
Jan 05, 2015	3.656	3.674	3.491	3.517	44,076	-0.14(-3.82%)

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.