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 (%)
Sep 30, 2011 102.85 104.03 101.16 101.28 0 -2.98(-2.86%)
Sep 29, 2011 105.52 106.47 102.40 104.26 0 +0.26(+0.25%)
Sep 28, 2011 105.54 106.80 103.77 104.01 0 -0.84(-0.80%)
Sep 27, 2011 104.85 106.68 104.01 104.85 0 +1.43(+1.39%)
Sep 26, 2011 101.92 103.79 100.62 103.41 0 +2.02(+1.99%)
Sep 23, 2011 99.73 102.01 98.86 101.39 0 +0.81(+0.81%)
Sep 22, 2011 101.03 102.48 98.90 100.58 0 -3.33(-3.21%)
Sep 21, 2011 105.97 107.61 103.31 103.91 0 -1.88(-1.78%)
Sep 20, 2011 106.35 107.79 105.04 105.79 0 -0.33(-0.31%)
Sep 19, 2011 105.01 106.72 104.06 106.12 0 -0.41(-0.38%)
Sep 16, 2011 106.17 107.17 105.01 106.53 0 +0.94(+0.89%)
Sep 15, 2011 104.57 105.84 103.43 105.59 0 +2.23(+2.15%)
Sep 14, 2011 102.20 104.78 101.06 103.36 0 +1.68(+1.66%)
Sep 13, 2011 100.94 102.26 100.13 101.68 0 +1.07(+1.06%)
Sep 12, 2011 98.30 100.72 97.82 100.61 0 +1.11(+1.12%)
Sep 09, 2011 101.03 101.83 98.86 99.50 0 -2.35(-2.31%)
Sep 08, 2011 101.95 103.97 101.02 101.85 0 -0.31(-0.30%)
Sep 07, 2011 101.11 102.42 100.51 102.16 0 +2.38(+2.39%)
Sep 06, 2011 98.28 100.04 97.69 99.78 0 -1.16(-1.15%)
Sep 05, 2011 101.65 102.51 100.39 100.94 0 +0.00(+0.00%)
Sep 02, 2011 101.65 102.51 100.39 100.94 0 -2.54(-2.45%)
Sep 01, 2011 104.65 105.76 103.24 103.48 0 -1.03(-0.98%)
Aug 31, 2011 104.51 105.70 103.56 104.50 0 +0.50(+0.48%)
Aug 30, 2011 103.29 104.75 102.40 104.01 0 +0.29(+0.28%)
Aug 29, 2011 102.11 103.83 101.66 103.72 0 +2.67(+2.64%)
Aug 26, 2011 98.64 101.71 97.91 101.05 0 +2.08(+2.10%)
Aug 25, 2011 100.85 101.38 98.52 98.97 0 -1.41(-1.40%)
Aug 24, 2011 99.19 100.65 98.18 100.38 0 +0.77(+0.77%)
Aug 23, 2011 97.23 99.75 96.71 99.61 0 +2.83(+2.93%)
Aug 22, 2011 98.09 98.75 96.05 96.78 0 +0.55(+0.57%)
Aug 19, 2011 97.43 99.31 95.51 96.23 0 -3.56(-3.57%)
Aug 18, 2011 101.09 102.84 97.63 99.79 0 -4.96(-4.74%)
Aug 17, 2011 105.43 106.66 103.59 104.75 0 -1.32(-1.25%)
Aug 16, 2011 105.79 107.10 104.54 106.08 0 -0.69(-0.65%)
Aug 15, 2011 105.83 107.23 105.21 106.77 0 +1.89(+1.81%)
Aug 12, 2011 104.77 105.93 103.21 104.88 0 +0.57(+0.55%)
Aug 11, 2011 101.30 105.53 100.80 104.31 0 +4.94(+4.97%)
Aug 10, 2011 101.99 103.01 98.90 99.36 0 -4.56(-4.39%)
Aug 09, 2011 102.20 104.14 98.18 103.93 0 +3.28(+3.25%)
Aug 08, 2011 102.63 105.00 100.27 100.65 0 -5.17(-4.88%)
Aug 05, 2011 106.69 107.67 102.70 105.82 0 -0.36(-0.34%)
Aug 04, 2011 109.67 110.44 106.03 106.18 0 -5.22(-4.68%)
Aug 03, 2011 110.70 111.85 108.98 111.40 0 +0.61(+0.55%)
Aug 02, 2011 112.19 113.55 110.66 110.79 0 -2.32(-2.05%)
Aug 01, 2011 114.35 115.14 111.37 113.11 0 -0.61(-0.54%)
Jul 29, 2011 113.75 115.12 112.76 113.72 0 -1.19(-1.04%)
Jul 28, 2011 114.36 116.48 113.69 114.91 0 +0.69(+0.61%)
Jul 27, 2011 115.80 116.29 113.64 114.22 0 -2.67(-2.28%)
Jul 26, 2011 116.62 117.62 116.10 116.89 0 +0.05(+0.04%)
Jul 25, 2011 115.96 117.79 115.38 116.84 0 -0.15(-0.13%)
Jul 22, 2011 116.46 117.44 115.28 116.99 0 +1.16(+1.00%)
Jul 21, 2011 114.83 116.66 113.74 115.83 0 +0.50(+0.44%)
Jul 20, 2011 116.01 116.66 114.65 115.33 0 -1.03(-0.89%)
Jul 19, 2011 113.69 116.67 113.41 116.36 0 +3.89(+3.46%)
Jul 18, 2011 112.64 113.47 111.37 112.47 0 -0.72(-0.64%)
Jul 15, 2011 112.66 113.85 112.08 113.19 0 +0.94(+0.84%)
Jul 14, 2011 113.13 114.32 111.83 112.26 0 -0.70(-0.62%)
Jul 13, 2011 113.29 114.48 112.53 112.96 0 +0.28(+0.25%)
Jul 12, 2011 112.92 114.03 112.04 112.68 0 -0.59(-0.52%)
Jul 11, 2011 113.80 114.51 112.74 113.26 0 -1.74(-1.51%)
Jul 08, 2011 114.15 115.33 113.50 115.01 0 -0.17(-0.14%)
Jul 07, 2011 114.56 115.83 114.04 115.17 0 +1.07(+0.94%)
Jul 06, 2011 113.22 114.48 112.68 114.10 0 +0.80(+0.71%)
Jul 05, 2011 113.38 113.99 112.46 113.30 0 -0.18(-0.16%)
Jul 04, 2011 112.19 113.84 111.76 113.48 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.