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 (%)
Dec 30, 2011 109.22 109.73 108.36 108.58 0 -0.70(-0.64%)
Dec 29, 2011 108.40 109.41 108.16 109.27 0 +1.14(+1.06%)
Dec 28, 2011 109.44 109.72 107.82 108.13 0 -1.29(-1.18%)
Dec 27, 2011 109.25 110.08 108.95 109.42 0 +0.06(+0.05%)
Dec 23, 2011 109.37 109.37 109.37 0 +2.18(+2.04%)
Dec 21, 2011 108.59 109.10 105.84 107.19 0 -2.33(-2.13%)
Dec 20, 2011 108.19 109.95 107.92 109.51 0 +2.91(+2.73%)
Dec 19, 2011 108.33 108.70 106.25 106.60 0 -1.40(-1.29%)
Dec 16, 2011 108.87 110.19 107.24 108.00 0 -0.29(-0.27%)
Dec 15, 2011 109.55 110.08 107.90 108.30 0 -0.30(-0.28%)
Dec 14, 2011 109.68 110.12 108.03 108.60 0 -1.55(-1.40%)
Dec 13, 2011 111.49 112.48 109.59 110.14 0 -0.68(-0.61%)
Dec 12, 2011 111.22 111.69 109.70 110.82 0 -2.02(-1.79%)
Dec 09, 2011 111.36 113.45 111.04 112.84 0 +1.62(+1.46%)
Dec 08, 2011 112.55 113.42 110.87 111.22 0 -2.11(-1.86%)
Dec 07, 2011 112.42 113.90 111.42 113.33 0 +0.70(+0.62%)
Dec 06, 2011 112.32 113.51 111.73 112.63 0 +0.31(+0.27%)
Dec 05, 2011 112.46 113.36 111.57 112.32 0 +1.49(+1.35%)
Dec 02, 2011 112.06 112.75 110.62 110.83 0 -0.37(-0.33%)
Dec 01, 2011 110.83 112.00 109.77 111.20 0 -0.07(-0.06%)
Nov 30, 2011 109.55 111.64 109.06 111.27 0 +4.35(+4.06%)
Nov 29, 2011 107.40 108.48 106.49 106.92 0 -0.26(-0.24%)
Nov 28, 2011 106.74 107.67 105.93 107.18 0 +3.28(+3.16%)
Nov 25, 2011 103.95 105.61 103.49 103.90 0 -0.40(-0.39%)
Nov 24, 2011 105.62 106.29 104.09 104.30 0 +0.00(+0.00%)
Nov 23, 2011 105.62 106.29 104.09 104.30 0 -2.18(-2.05%)
Nov 22, 2011 106.75 107.51 105.36 106.49 0 -0.60(-0.56%)
Nov 21, 2011 108.02 108.62 106.00 107.09 0 -2.18(-1.99%)
Nov 18, 2011 109.82 110.45 108.53 109.27 0 -0.37(-0.34%)
Nov 17, 2011 111.48 111.94 108.47 109.64 0 -2.18(-1.95%)
Nov 16, 2011 112.83 114.00 111.48 111.81 0 -2.00(-1.75%)
Nov 15, 2011 112.29 114.54 111.64 113.81 0 +1.09(+0.97%)
Nov 14, 2011 113.25 114.01 112.15 112.71 0 -0.48(-0.43%)
Nov 11, 2011 111.80 113.78 111.61 113.20 0 +2.68(+2.43%)
Nov 10, 2011 110.96 111.61 109.40 110.51 0 +1.22(+1.12%)
Nov 09, 2011 111.14 111.66 108.70 109.29 0 -4.14(-3.65%)
Nov 08, 2011 112.97 113.81 111.59 113.43 0 +0.98(+0.87%)
Nov 07, 2011 110.99 112.80 110.13 112.45 0 +1.34(+1.20%)
Nov 04, 2011 111.35 111.83 109.90 111.12 0 +0.38(+0.34%)
Nov 03, 2011 109.26 111.05 107.80 110.74 0 +2.22(+2.05%)
Nov 02, 2011 108.58 109.45 107.28 108.52 0 +0.82(+0.76%)
Nov 01, 2011 108.51 109.40 107.07 107.70 0 -3.18(-2.87%)
Oct 31, 2011 111.51 112.58 110.57 110.88 0 -2.09(-1.85%)
Oct 28, 2011 112.36 113.60 111.61 112.97 0 +0.19(+0.16%)
Oct 27, 2011 111.83 113.73 110.53 112.79 0 +3.11(+2.83%)
Oct 26, 2011 110.20 110.77 107.56 109.68 0 +0.43(+0.39%)
Oct 25, 2011 110.00 110.91 108.75 109.25 0 -1.16(-1.05%)
Oct 24, 2011 109.19 111.17 108.83 110.42 0 +1.13(+1.03%)
Oct 21, 2011 108.63 109.94 107.84 109.29 0 +1.63(+1.52%)
Oct 20, 2011 108.22 108.86 105.78 107.66 0 -0.66(-0.61%)
Oct 19, 2011 109.36 110.22 107.67 108.32 0 -0.77(-0.71%)
Oct 18, 2011 107.47 109.67 106.42 109.09 0 +0.48(+0.45%)
Oct 17, 2011 109.97 110.78 107.98 108.61 0 -3.28(-2.93%)
Oct 14, 2011 111.48 112.47 110.61 111.89 0 +1.23(+1.12%)
Oct 13, 2011 109.40 111.10 108.83 110.65 0 +0.68(+0.62%)
Oct 12, 2011 110.29 111.31 109.37 109.97 0 +0.40(+0.37%)
Oct 11, 2011 108.86 110.09 108.31 109.57 0 +0.04(+0.04%)
Oct 10, 2011 107.81 109.78 107.51 109.53 0 +2.91(+2.73%)
Oct 07, 2011 106.89 108.06 105.88 106.62 0 -0.14(-0.13%)
Oct 06, 2011 105.73 106.96 104.47 106.75 0 +2.46(+2.36%)
Oct 05, 2011 101.83 105.15 100.91 104.29 0 +2.45(+2.41%)
Oct 04, 2011 98.28 102.07 97.62 101.84 0 +2.50(+2.52%)
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.