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 (%)
Aug 31, 2012 113.03 113.03 113.03 0 +1.21(+1.08%)
Aug 30, 2012 112.81 113.11 111.50 111.82 0 -1.53(-1.35%)
Aug 29, 2012 113.34 113.95 112.54 113.35 0 -0.30(-0.26%)
Aug 27, 2012 114.40 114.74 113.22 113.65 0 -0.33(-0.29%)
Aug 24, 2012 112.92 114.37 112.32 113.98 0 +0.87(+0.77%)
Aug 23, 2012 114.13 114.47 112.66 113.11 0 -1.67(-1.46%)
Aug 22, 2012 115.05 115.65 114.15 114.79 0 -0.97(-0.84%)
Aug 21, 2012 116.38 116.96 115.17 115.76 0 -0.34(-0.29%)
Aug 20, 2012 116.08 116.66 115.25 116.10 0 -0.33(-0.29%)
Aug 17, 2012 116.42 116.96 115.53 116.43 0 +0.31(+0.27%)
Aug 16, 2012 114.80 116.59 114.29 116.12 0 +2.92(+2.58%)
Aug 15, 2012 113.01 113.91 112.54 113.20 0 +0.02(+0.02%)
Aug 14, 2012 114.32 114.57 112.75 113.18 0 -1.18(-1.03%)
Aug 13, 2012 114.61 115.15 113.47 114.36 0 -0.48(-0.42%)
Aug 11, 2012 114.32 115.16 113.59 114.84 0 +0.00(+0.00%)
Aug 10, 2012 114.32 115.16 113.59 114.84 0 +0.16(+0.14%)
Aug 09, 2012 114.36 115.34 113.82 114.69 0 +0.63(+0.55%)
Aug 08, 2012 113.66 114.59 113.07 114.06 0 +0.07(+0.06%)
Aug 07, 2012 113.09 114.55 112.66 113.99 0 +1.34(+1.19%)
Aug 06, 2012 112.38 113.44 111.98 112.65 0 +0.64(+0.57%)
Aug 03, 2012 110.96 112.57 110.49 112.01 0 +2.42(+2.21%)
Aug 02, 2012 109.61 111.29 108.65 109.59 0 -0.81(-0.73%)
Aug 01, 2012 111.08 111.52 109.64 110.40 0 -0.23(-0.21%)
Jul 31, 2012 110.70 111.74 110.23 110.62 0 -0.23(-0.20%)
Jul 30, 2012 111.12 112.04 110.19 110.85 0 -0.52(-0.47%)
Jul 27, 2012 109.93 111.87 108.98 111.37 0 +2.05(+1.88%)
Jul 26, 2012 109.29 110.53 108.45 109.32 0 +1.69(+1.57%)
Jul 25, 2012 107.79 109.17 106.76 107.63 0 +0.09(+0.09%)
Jul 24, 2012 108.21 108.86 106.40 107.54 0 -1.08(-0.99%)
Jul 23, 2012 108.53 109.25 107.10 108.61 0 -1.78(-1.62%)
Jul 20, 2012 112.24 112.74 110.20 110.40 0 -2.05(-1.83%)
Jul 19, 2012 112.04 113.29 111.23 112.45 0 +1.47(+1.33%)
Jul 18, 2012 108.07 111.47 107.66 110.98 0 +3.29(+3.06%)
Jul 17, 2012 108.23 108.89 106.31 107.69 0 +0.03(+0.03%)
Jul 16, 2012 108.07 108.44 106.92 107.66 0 -0.53(-0.49%)
Jul 14, 2012 106.53 108.59 106.20 108.18 0 +0.00(+0.00%)
Jul 13, 2012 106.53 108.59 106.20 108.18 0 +1.87(+1.76%)
Jul 12, 2012 107.45 107.72 105.59 106.31 0 -1.96(-1.81%)
Jul 11, 2012 108.90 109.64 107.32 108.27 0 -0.69(-0.63%)
Jul 10, 2012 110.58 111.54 108.33 108.96 0 -1.60(-1.45%)
Jul 09, 2012 111.08 111.47 109.65 110.56 0 -0.89(-0.80%)
Jul 06, 2012 112.86 113.22 110.50 111.45 0 -2.29(-2.01%)
Jul 05, 2012 113.87 114.56 112.84 113.74 0 -0.73(-0.64%)
Jul 03, 2012 114.47 114.47 114.47 0 +0.75(+0.66%)
Jul 02, 2012 113.89 114.34 112.71 113.72 0 -0.21(-0.19%)
Jun 30, 2012 112.30 114.18 111.72 113.94 0 -0.04(-0.04%)
Jun 29, 2012 112.30 114.19 111.72 113.98 0 +3.60(+3.26%)
Jun 28, 2012 110.88 111.22 108.79 110.38 0 -1.32(-1.18%)
Jun 27, 2012 111.37 112.49 110.69 111.70 0 +0.69(+0.62%)
Jun 26, 2012 111.46 112.10 110.23 111.01 0 -0.08(-0.07%)
Jun 25, 2012 112.38 112.67 110.27 111.09 0 -2.47(-2.17%)
Jun 22, 2012 112.78 113.98 112.13 113.55 0 +1.36(+1.21%)
Jun 21, 2012 115.65 116.03 111.91 112.19 0 -3.56(-3.08%)
Jun 20, 2012 115.44 116.29 114.57 115.76 0 +0.71(+0.61%)
Jun 19, 2012 114.55 116.09 113.84 115.05 0 +1.26(+1.11%)
Jun 18, 2012 113.65 114.76 112.92 113.79 0 -0.21(-0.18%)
Jun 15, 2012 112.59 114.43 112.09 114.00 0 +1.98(+1.76%)
Jun 14, 2012 111.34 112.59 110.33 112.03 0 +0.92(+0.83%)
Jun 13, 2012 111.51 112.41 110.58 111.10 0 -0.54(-0.48%)
Jun 12, 2012 110.53 111.81 109.86 111.64 0 +1.59(+1.44%)
Jun 11, 2012 112.92 113.14 109.89 110.06 0 -2.09(-1.86%)
Jun 08, 2012 110.88 112.37 110.30 112.14 0 +0.90(+0.81%)
Jun 07, 2012 112.71 113.05 110.94 111.24 0 +0.04(+0.03%)
Jun 06, 2012 108.13 111.33 108.70 111.21 0 +3.09(+2.86%)
Jun 05, 2012 107.05 108.76 106.76 108.12 0 +0.94(+0.88%)
Jun 04, 2012 107.43 108.12 106.22 107.18 0 -0.04(-0.04%)
Jun 02, 2012 107.21 109.12 107.03 107.22 0 +0.00(+0.00%)
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.