Information Svcs Group (NQ: III )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	3.395	3.458	3.358	3.395	79,960	+0.01(+0.27%)
Jun 29, 2016	3.395	3.440	3.395	3.386	75,576	+0.03(+0.81%)
Jun 28, 2016	3.349	3.458	3.349	3.358	94,597	+0.01(+0.27%)
Jun 27, 2016	3.422	3.503	3.286	3.349	134,369	-0.05(-1.60%)
Jun 24, 2016	3.467	3.612	3.349	3.404	2,980,641	-0.20(-5.53%)
Jun 23, 2016	3.585	3.702	3.585	3.603	209,053	+0.03(+0.76%)
Jun 22, 2016	3.621	3.630	3.621	3.576	120,639	-0.01(-0.25%)
Jun 21, 2016	3.548	3.675	3.494	3.585	96,642	+0.05(+1.28%)
Jun 20, 2016	3.413	3.576	3.404	3.539	72,561	+0.12(+3.44%)
Jun 17, 2016	3.367	3.422	3.331	3.422	136,580	+0.02(+0.53%)
Jun 16, 2016	3.340	3.404	3.295	3.404	41,854	+0.03(+0.80%)
Jun 15, 2016	3.404	3.404	3.340	3.376	23,172	-0.03(-0.80%)
Jun 14, 2016	3.485	3.485	3.358	3.404	20,823	-0.06(-1.83%)
Jun 13, 2016	3.485	3.512	3.358	3.467	36,929	-0.07(-1.92%)
Jun 10, 2016	3.485	3.585	3.485	3.535	30,194	+0.00(+0.13%)
Jun 09, 2016	3.413	3.530	3.386	3.530	26,554	+0.08(+2.36%)
Jun 08, 2016	3.386	3.485	3.386	3.449	280,950	+0.05(+1.60%)
Jun 07, 2016	3.349	3.494	3.277	3.395	64,251	+0.02(+0.54%)
Jun 06, 2016	3.422	3.440	3.358	3.376	24,339	-0.01(-0.27%)
Jun 03, 2016	3.413	3.440	3.367	3.386	97,831	-0.05(-1.32%)
Jun 02, 2016	3.431	3.458	3.404	3.431	21,223	-0.04(-1.04%)
Jun 01, 2016	3.386	3.467	3.349	3.467	59,346	+0.05(+1.32%)
May 31, 2016	3.422	3.467	3.422	3.422	79,298	-0.03(-0.79%)
May 27, 2016	3.458	3.449	3.449	3.449	5,965	+0.00(+0.00%)
May 26, 2016	3.467	3.512	3.431	3.449	25,690	-0.03(-0.91%)
May 25, 2016	3.503	3.530	3.390	3.481	18,669	-0.04(-1.16%)
May 24, 2016	3.521	3.548	3.404	3.521	63,050	+0.04(+1.04%)
May 23, 2016	3.494	3.548	3.386	3.485	44,563	-0.04(-1.03%)
May 20, 2016	3.485	3.567	3.458	3.521	29,604	+0.02(+0.52%)
May 19, 2016	3.386	3.512	3.386	3.503	32,795	+0.05(+1.31%)
May 18, 2016	3.386	3.476	3.250	3.458	14,064	+0.04(+1.06%)
May 17, 2016	3.621	3.621	3.386	3.422	39,596	-0.24(-6.67%)
May 16, 2016	3.639	3.675	3.639	3.666	19,445	-0.03(-0.74%)
May 13, 2016	3.679	3.711	3.648	3.693	19,892	+0.03(+0.74%)
May 12, 2016	3.675	3.711	3.648	3.666	22,505	+0.00(+0.00%)
May 11, 2016	3.711	3.748	3.657	3.666	22,197	-0.05(-1.22%)
May 10, 2016	3.521	3.757	3.521	3.711	45,253	+0.01(+0.24%)
May 09, 2016	3.612	3.711	3.395	3.702	52,853	-0.05(-1.45%)
May 06, 2016	3.666	3.766	3.639	3.757	51,247	+0.05(+1.47%)
May 05, 2016	3.621	3.711	3.621	3.702	30,299	+0.05(+1.49%)
May 04, 2016	3.702	3.711	3.639	3.648	27,973	-0.05(-1.47%)
May 03, 2016	3.639	3.702	3.621	3.702	24,750	+0.02(+0.49%)
May 02, 2016	3.702	3.711	3.657	3.684	37,250	-0.03(-0.73%)
Apr 29, 2016	3.666	3.711	3.621	3.711	32,621	+0.00(+0.00%)
Apr 28, 2016	3.711	3.752	3.657	3.711	21,209	-0.05(-1.20%)
Apr 27, 2016	3.748	3.793	3.648	3.757	34,048	-0.02(-0.48%)
Apr 26, 2016	3.802	3.802	3.766	3.775	32,115	-0.02(-0.48%)
Apr 25, 2016	3.793	3.802	3.766	3.793	20,729	+0.03(+0.72%)
Apr 22, 2016	3.847	3.847	3.766	3.766	23,172	-0.05(-1.19%)
Apr 21, 2016	3.775	3.838	3.739	3.811	29,444	+0.01(+0.24%)
Apr 20, 2016	3.802	3.811	3.757	3.802	26,618	+0.00(+0.00%)
Apr 19, 2016	3.802	3.811	3.757	3.802	44,290	+0.04(+0.96%)
Apr 18, 2016	3.757	3.829	3.739	3.766	49,474	+0.03(+0.73%)
Apr 15, 2016	3.702	3.802	3.702	3.739	55,626	+0.04(+0.98%)
Apr 14, 2016	3.748	3.793	3.698	3.702	35,445	-0.09(-2.39%)
Apr 13, 2016	3.548	3.838	3.530	3.793	105,534	+0.14(+3.97%)
Apr 12, 2016	3.757	3.847	3.612	3.648	53,708	-0.07(-1.95%)
Apr 11, 2016	3.675	3.856	3.648	3.720	43,335	+0.03(+0.74%)
Apr 08, 2016	3.530	3.829	3.467	3.693	110,655	+0.14(+3.95%)
Apr 07, 2016	3.539	3.585	3.530	3.553	32,063	-0.00(-0.13%)
Apr 06, 2016	3.539	3.594	3.512	3.558	44,588	+0.05(+1.29%)
Apr 05, 2016	3.521	3.612	3.494	3.512	48,629	-0.06(-1.77%)
Apr 04, 2016	3.539	3.621	3.512	3.576	36,790	+0.06(+1.80%)

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.