Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

InfoStor Market Index (CIX: INFSTR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 89.26 90.05 87.77 88.52 0 -0.90(-1.01%)
Jun 29, 2009 88.95 90.11 88.31 89.42 0 +1.06(+1.20%)
Jun 26, 2009 88.67 89.46 87.77 88.36 0 -0.70(-0.78%)
Jun 25, 2009 88.43 89.57 87.22 89.06 0 +1.55(+1.78%)
Jun 24, 2009 87.67 88.96 86.87 87.51 0 +0.60(+0.69%)
Jun 23, 2009 87.12 87.81 86.04 86.91 0 +3.31(+3.96%)
Jun 22, 2009 85.10 85.69 83.33 83.60 0 -2.19(-2.55%)
Jun 19, 2009 85.68 86.64 84.81 85.79 0 +1.02(+1.21%)
Jun 18, 2009 85.29 85.75 84.07 84.76 0 -0.64(-0.75%)
Jun 17, 2009 84.68 86.11 83.99 85.40 0 +0.75(+0.89%)
Jun 16, 2009 85.64 86.62 84.49 84.65 0 -0.63(-0.74%)
Jun 15, 2009 85.68 86.41 84.26 85.28 0 -1.18(-1.36%)
Jun 12, 2009 85.74 86.81 84.92 86.46 0 +0.37(+0.43%)
Jun 11, 2009 85.45 87.41 85.17 86.09 0 +0.74(+0.87%)
Jun 10, 2009 85.51 86.16 83.90 85.35 0 +0.40(+0.48%)
Jun 09, 2009 84.66 85.87 83.97 84.95 0 +0.64(+0.76%)
Jun 08, 2009 83.16 85.06 82.65 84.31 0 -0.04(-0.05%)
Jun 05, 2009 84.25 85.38 83.21 84.35 0 +0.72(+0.86%)
Jun 04, 2009 82.89 84.08 82.29 83.63 0 +0.88(+1.07%)
Jun 03, 2009 82.75 83.42 81.48 82.75 0 -0.34(-0.41%)
Jun 02, 2009 83.18 84.86 82.36 83.08 0 -0.39(-0.47%)
Jun 01, 2009 81.66 84.01 81.28 83.48 0 +2.88(+3.57%)
May 29, 2009 80.04 81.07 78.71 80.60 0 +0.77(+0.97%)
May 28, 2009 79.32 80.51 78.07 79.82 0 +1.05(+1.33%)
May 27, 2009 79.34 80.73 78.41 78.77 0 -0.82(-1.02%)
May 26, 2009 76.82 80.16 76.55 79.59 0 +2.11(+2.72%)
May 25, 2009 77.48 77.48 77.48 77.48 0 +0.00(+0.00%)
May 22, 2009 78.14 78.82 76.79 77.48 0 -0.51(-0.65%)
May 21, 2009 78.73 79.10 76.86 77.98 0 -1.54(-1.93%)
May 20, 2009 80.74 81.35 79.07 79.52 0 -1.06(-1.31%)
May 19, 2009 80.00 81.86 79.35 80.58 0 +0.41(+0.52%)
May 18, 2009 78.74 80.32 78.15 80.16 0 +1.23(+1.56%)
May 17, 2009 78.93 78.93 78.93 0 +0.69(+0.88%)
May 15, 2009 78.41 79.58 77.58 78.24 0 -2.74(-3.39%)
May 14, 2009 77.65 81.89 79.92 80.98 0 +0.70(+0.88%)
May 13, 2009 78.65 81.77 79.86 80.28 0 -1.58(-1.93%)
May 12, 2009 81.81 82.81 80.69 81.86 0 +0.43(+0.53%)
May 11, 2009 77.67 82.61 79.83 81.43 0 +0.12(+0.15%)
May 08, 2009 82.15 82.80 79.86 81.31 0 -0.05(-0.07%)
May 07, 2009 81.92 84.75 80.53 81.36 0 -2.72(-3.23%)
May 06, 2009 82.13 85.11 82.80 84.08 0 -0.28(-0.33%)
May 05, 2009 82.03 85.41 83.41 84.36 0 -0.77(-0.91%)
May 04, 2009 82.28 85.76 83.79 85.13 0 +1.22(+1.45%)
May 01, 2009 83.24 84.37 82.17 83.91 0 +0.65(+0.78%)
Apr 30, 2009 81.40 85.85 82.37 83.26 0 +0.27(+0.32%)
Apr 29, 2009 79.11 84.48 81.33 82.99 0 +1.66(+2.04%)
Apr 28, 2009 78.13 82.44 79.99 81.33 0 -0.16(-0.19%)
Apr 27, 2009 79.99 83.03 80.65 81.48 0 -0.98(-1.19%)
Apr 24, 2009 78.36 83.35 79.83 82.47 0 +2.77(+3.48%)
Apr 23, 2009 77.20 80.34 77.90 79.70 0 -0.28(-0.35%)
Apr 22, 2009 76.51 81.75 78.87 79.97 0 -0.13(-0.17%)
Apr 21, 2009 78.06 80.53 77.82 80.11 0 +1.52(+1.93%)
Apr 20, 2009 77.08 80.18 78.13 78.59 0 -2.25(-2.79%)
Apr 17, 2009 78.78 81.90 79.59 80.85 0 -0.54(-0.67%)
Apr 16, 2009 77.10 81.78 78.88 81.39 0 +2.65(+3.37%)
Apr 15, 2009 75.94 79.71 77.04 78.74 0 -0.99(-1.24%)
Apr 14, 2009 79.72 80.87 78.71 79.73 0 -0.56(-0.70%)
Apr 13, 2009 77.44 81.33 79.05 80.29 0 -0.55(-0.68%)
Apr 10, 2009 79.84 81.41 79.01 80.84 0 +0.00(+0.00%)
Apr 09, 2009 79.84 81.41 79.01 80.84 0 +2.51(+3.21%)
Apr 08, 2009 75.11 79.58 77.03 78.33 0 +1.26(+1.64%)
Apr 07, 2009 74.98 78.49 76.35 77.07 0 -1.54(-1.96%)
Apr 06, 2009 75.59 78.92 76.77 78.61 0 -0.97(-1.22%)
Apr 03, 2009 76.32 80.56 77.72 79.58 0 +0.38(+0.48%)
Apr 02, 2009 75.76 81.09 77.61 79.19 0 +2.13(+2.76%)
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.