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, 2016 143.43 145.51 142.76 145.25 0 +2.17(+1.52%)
Jun 29, 2016 141.44 143.47 141.06 143.08 0 +2.88(+2.06%)
Jun 28, 2016 139.09 140.37 138.44 140.20 0 +2.42(+1.75%)
Jun 27, 2016 139.83 140.09 136.74 137.78 0 -3.51(-2.48%)
Jun 24, 2016 142.34 144.68 140.71 141.29 0 -6.61(-4.47%)
Jun 23, 2016 146.34 148.15 145.88 147.90 0 +2.63(+1.81%)
Jun 22, 2016 145.62 146.75 145.02 145.27 0 -0.58(-0.40%)
Jun 21, 2016 144.76 146.52 144.32 145.85 0 +1.59(+1.10%)
Jun 20, 2016 144.83 145.96 143.83 144.26 0 +0.68(+0.48%)
Jun 17, 2016 143.72 144.31 142.48 143.57 0 -0.09(-0.06%)
Jun 16, 2016 141.74 143.93 141.31 143.66 0 +1.16(+0.82%)
Jun 15, 2016 143.04 143.91 142.22 142.50 0 -0.67(-0.47%)
Jun 14, 2016 142.92 143.81 142.13 143.17 0 -0.30(-0.21%)
Jun 13, 2016 142.81 145.01 141.83 143.47 0 -1.87(-1.29%)
Jun 10, 2016 144.57 146.46 144.23 145.34 0 -0.62(-0.42%)
Jun 09, 2016 145.97 146.61 145.22 145.96 0 -0.68(-0.46%)
Jun 08, 2016 146.37 147.39 146.05 146.64 0 +0.15(+0.10%)
Jun 07, 2016 146.40 147.70 146.00 146.49 0 +0.25(+0.17%)
Jun 06, 2016 146.01 147.09 145.70 146.24 0 +0.63(+0.43%)
Jun 03, 2016 146.31 146.58 144.73 145.61 0 -1.04(-0.71%)
Jun 02, 2016 146.30 147.04 145.14 146.65 0 -0.06(-0.04%)
Jun 01, 2016 146.10 147.12 145.66 146.70 0 -0.39(-0.27%)
May 31, 2016 145.72 147.29 145.21 147.10 0 +1.23(+0.84%)
May 27, 2016 145.87 145.87 145.87 145.87 0 +0.64(+0.44%)
May 26, 2016 145.01 145.62 144.08 145.23 0 -0.16(-0.11%)
May 25, 2016 144.37 146.19 143.99 145.38 0 +1.69(+1.18%)
May 24, 2016 141.47 144.09 141.03 143.69 0 +3.34(+2.38%)
May 23, 2016 141.05 141.86 140.00 140.35 0 -0.77(-0.55%)
May 20, 2016 140.11 142.21 139.91 141.13 0 +1.50(+1.08%)
May 19, 2016 140.44 141.11 138.57 139.62 0 -0.82(-0.58%)
May 18, 2016 140.01 141.48 139.24 140.44 0 +0.54(+0.38%)
May 17, 2016 142.11 142.48 139.36 139.91 0 -2.36(-1.66%)
May 16, 2016 139.95 142.83 139.79 142.26 0 +2.17(+1.55%)
May 13, 2016 140.57 142.05 139.61 140.10 0 -0.62(-0.44%)
May 12, 2016 140.85 141.78 139.27 140.72 0 +0.59(+0.42%)
May 11, 2016 140.75 141.92 139.80 140.13 0 -0.50(-0.36%)
May 10, 2016 139.02 140.85 138.55 140.63 0 +2.32(+1.68%)
May 09, 2016 138.95 139.56 137.89 138.31 0 -0.42(-0.30%)
May 06, 2016 137.13 138.97 136.34 138.72 0 +1.05(+0.77%)
May 05, 2016 137.73 138.69 137.04 137.67 0 +0.29(+0.21%)
May 04, 2016 137.67 138.43 136.41 137.38 0 -0.63(-0.46%)
May 03, 2016 139.14 139.46 137.16 138.01 0 -1.94(-1.38%)
May 02, 2016 139.34 140.69 138.32 139.95 0 +1.04(+0.75%)
Apr 29, 2016 139.10 140.41 137.51 138.90 0 -1.32(-0.94%)
Apr 28, 2016 142.44 143.13 139.47 140.22 0 -3.24(-2.26%)
Apr 27, 2016 143.33 144.29 141.96 143.46 0 +0.01(+0.00%)
Apr 26, 2016 144.12 144.94 142.41 143.46 0 -0.54(-0.37%)
Apr 25, 2016 143.37 144.21 142.72 143.99 0 +0.21(+0.15%)
Apr 22, 2016 144.25 145.56 141.96 143.78 0 -4.97(-3.34%)
Apr 21, 2016 148.61 149.87 147.61 148.76 0 +0.28(+0.19%)
Apr 20, 2016 148.36 150.18 147.14 148.48 0 +0.34(+0.23%)
Apr 19, 2016 148.88 149.45 146.80 148.15 0 -1.13(-0.76%)
Apr 18, 2016 147.47 149.72 146.95 149.28 0 +1.36(+0.92%)
Apr 15, 2016 147.85 148.90 146.93 147.92 0 -0.26(-0.17%)
Apr 14, 2016 148.20 148.99 147.35 148.18 0 -0.39(-0.26%)
Apr 13, 2016 147.80 148.76 147.06 148.56 0 +1.89(+1.29%)
Apr 12, 2016 146.07 147.12 144.50 146.67 0 +0.81(+0.56%)
Apr 11, 2016 146.63 148.38 145.78 145.86 0 -0.08(-0.05%)
Apr 08, 2016 146.36 147.73 145.30 145.94 0 +0.36(+0.25%)
Apr 07, 2016 146.80 147.09 144.89 145.58 0 -1.99(-1.35%)
Apr 06, 2016 146.26 147.86 145.44 147.56 0 +1.16(+0.79%)
Apr 05, 2016 147.47 148.07 145.94 146.40 0 -2.06(-1.38%)
Apr 04, 2016 148.79 149.54 147.52 148.45 0 -0.94(-0.63%)
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.