• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Information Svcs Group (NQ: III )

    3.100 -0.070 (-2.21%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 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 (%)
    May 24, 2011 1.815 1.815 1.772 1.772 12,305 -0.06(-3.33%)
    May 23, 2011 1.772 1.833 1.745 1.833 19,268 +0.04(+2.44%)
    May 20, 2011 1.815 1.850 1.745 1.789 203,680 -0.01(-0.49%)
    May 19, 2011 1.850 1.850 1.780 1.798 94,171 -0.03(-1.90%)
    May 18, 2011 1.963 1.963 1.833 1.833 11,907 -0.02(-0.94%)
    May 17, 2011 1.851 1.868 1.833 1.850 23,594 -0.05(-2.75%)
    May 16, 2011 1.922 1.937 1.833 1.902 56,047 +0.01(+0.46%)
    May 13, 2011 1.894 1.955 1.833 1.894 187,933 -0.01(-0.46%)
    May 12, 2011 1.911 1.981 1.902 1.902 40,878 -0.05(-2.68%)
    May 11, 2011 1.894 1.955 1.894 1.955 4,012 +0.03(+1.82%)
    May 10, 2011 2.007 2.007 1.885 1.920 247,469 -0.10(-4.76%)
    May 09, 2011 2.007 2.094 2.007 2.016 17,919 +0.01(+0.43%)
    May 06, 2011 2.016 2.033 1.972 2.007 17,768 +0.03(+1.32%)
    May 05, 2011 1.955 2.025 1.955 1.981 19,631 +0.00(+0.00%)
    May 04, 2011 1.937 2.068 1.937 1.981 31,369 +0.03(+1.34%)
    May 03, 2011 1.990 2.007 1.902 1.955 38,304 -0.10(-4.68%)
    May 02, 2011 2.051 2.051 1.998 2.051 3,724 +0.02(+0.86%)
    Apr 29, 2011 2.025 2.059 1.990 2.033 66,764 +0.00(+0.00%)
    Apr 28, 2011 1.990 2.086 1.990 2.033 74,282 +0.08(+4.02%)
    Apr 27, 2011 1.946 2.016 1.937 1.955 45,836 +0.01(+0.45%)
    Apr 26, 2011 1.937 1.972 1.937 1.946 12,966 +0.01(+0.45%)
    Apr 25, 2011 1.937 1.937 1.868 1.937 81,825 -0.02(-0.89%)
    Apr 21, 2011 1.964 1.990 1.937 1.955 9,583 -0.01(-0.44%)
    Apr 20, 2011 1.981 1.981 1.894 1.964 23,436 -0.01(-0.44%)
    Apr 19, 2011 2.007 2.007 1.968 1.972 26,294 -0.01(-0.44%)
    Apr 18, 2011 1.998 2.007 1.972 1.981 6,069 -0.02(-0.87%)
    Apr 15, 2011 1.990 2.042 1.990 1.998 15,509 +0.02(+0.88%)
    Apr 14, 2011 1.955 2.007 1.955 1.981 4,228 +0.01(+0.44%)
    Apr 13, 2011 1.998 2.007 1.972 1.972 16,347 -0.01(-0.44%)
    Apr 12, 2011 2.025 2.051 1.946 1.981 23,085 -0.04(-1.74%)
    Apr 11, 2011 2.025 2.051 2.002 2.016 62,184 -0.04(-2.11%)
    Apr 08, 2011 2.016 2.059 2.016 2.059 30,229 +0.06(+3.06%)
    Apr 07, 2011 2.023 2.051 1.990 1.998 36,334 -0.07(-3.38%)
    Apr 06, 2011 1.981 2.068 1.981 2.068 11,400 +0.06(+3.04%)
    Apr 05, 2011 1.920 2.007 1.920 2.007 27,915 +0.06(+3.14%)
    Apr 04, 2011 1.929 1.946 1.885 1.946 41,165 +0.00(+0.00%)
    Apr 01, 2011 1.920 1.946 1.903 1.946 23,250 +0.03(+1.83%)
    Mar 31, 2011 1.920 1.920 1.824 1.911 188,725 -0.02(-0.90%)
    Mar 30, 2011 1.902 1.946 1.851 1.929 108,938 +0.03(+1.38%)
    Mar 29, 2011 1.868 1.920 1.868 1.902 39,073 +0.03(+1.40%)
    Mar 28, 2011 1.921 1.946 1.868 1.876 41,392 -0.03(-1.38%)
    Mar 25, 2011 1.946 1.998 1.894 1.902 170,911 -0.02(-0.91%)
    Mar 24, 2011 1.885 1.964 1.885 1.920 93,523 +0.01(+0.46%)
    Mar 23, 2011 1.902 1.929 1.868 1.911 138,383 -0.01(-0.39%)
    Mar 22, 2011 1.920 1.929 1.894 1.919 74,365 -0.00(-0.07%)
    Mar 21, 2011 1.911 1.937 1.894 1.920 59,238 +0.04(+2.33%)
    Mar 18, 2011 1.911 1.920 1.824 1.876 35,877 -0.02(-0.92%)
    Mar 17, 2011 1.920 1.920 1.876 1.894 83,134 -0.03(-1.36%)
    Mar 16, 2011 1.850 1.990 1.850 1.920 155,812 +0.03(+1.85%)
    Mar 15, 2011 1.876 1.902 1.772 1.885 262,516 -0.07(-3.57%)
    Mar 14, 2011 1.981 1.998 1.937 1.955 27,617 -0.03(-1.32%)
    Mar 11, 2011 1.990 2.086 1.860 1.981 227,189 -0.09(-4.22%)
    Mar 10, 2011 2.112 2.112 2.025 2.068 30,924 -0.03(-1.25%)
    Mar 09, 2011 2.094 2.094 2.068 2.094 18,834 +0.00(+0.00%)
    Mar 08, 2011 2.051 2.138 1.998 2.094 211,796 +0.07(+3.45%)
    Mar 07, 2011 2.007 2.033 1.990 2.025 49,055 +0.03(+1.31%)
    Mar 04, 2011 2.007 2.025 1.964 1.998 66,457 -0.01(-0.43%)
    Mar 03, 2011 1.972 2.016 1.955 2.007 94,786 +0.03(+1.32%)
    Mar 02, 2011 1.981 1.981 1.955 1.981 24,924 +0.01(+0.44%)
    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.