Skip to main content

Information Svcs Group (NQ: III )

3.450 -0.040 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 1.700 1.744 1.691 1.709 57,770 +0.01(+0.52%)
Jun 26, 2013 1.700 1.744 1.665 1.700 0 +0.00(+0.00%)
Jun 25, 2013 1.612 1.744 1.612 1.700 0 -0.05(-3.03%)
Jun 24, 2013 1.665 1.753 1.612 1.753 0 +0.08(+4.76%)
Jun 21, 2013 1.736 1.736 1.674 1.674 213,758 -0.05(-3.08%)
Jun 20, 2013 1.718 1.772 1.718 1.727 0 -0.02(-1.02%)
Jun 19, 2013 1.798 1.798 1.727 1.744 0 -0.03(-1.50%)
Jun 18, 2013 1.753 1.771 1.686 1.771 0 +0.02(+1.01%)
Jun 17, 2013 1.771 1.798 1.736 1.753 0 -0.02(-1.00%)
Jun 14, 2013 1.815 1.815 1.771 1.771 0 -0.04(-1.96%)
Jun 13, 2013 1.815 1.815 1.789 1.806 41,061 +0.00(+0.00%)
Jun 12, 2013 1.815 1.815 1.789 1.806 85,356 -0.01(-0.49%)
Jun 11, 2013 1.815 1.815 1.798 1.815 0 +0.00(+0.00%)
Jun 10, 2013 1.806 1.824 1.798 1.815 0 +0.04(+1.99%)
Jun 07, 2013 1.762 1.780 1.709 1.780 0 +0.05(+3.08%)
Jun 06, 2013 1.682 1.753 1.682 1.727 0 -0.01(-0.51%)
Jun 05, 2013 1.753 1.771 1.709 1.736 0 +0.01(+0.51%)
Jun 04, 2013 1.744 1.789 1.727 1.727 0 +0.01(+0.52%)
Jun 03, 2013 1.709 1.771 1.709 1.718 72,045 -0.02(-1.02%)
May 31, 2013 1.753 1.771 1.727 1.736 71,116 +0.00(+0.00%)
May 30, 2013 1.753 1.773 1.735 1.736 0 -0.02(-1.01%)
May 29, 2013 1.789 1.789 1.753 1.753 57,977 -0.01(-0.50%)
May 28, 2013 1.753 1.798 1.744 1.762 136,738 +0.06(+3.65%)
May 24, 2013 1.691 1.736 1.691 1.700 0 +0.01(+0.52%)
May 23, 2013 1.744 1.744 1.620 1.691 0 -0.04(-2.05%)
May 22, 2013 1.744 1.789 1.700 1.727 0 -0.05(-2.99%)
May 21, 2013 1.824 1.833 1.771 1.780 0 -0.04(-2.43%)
May 20, 2013 1.780 1.859 1.727 1.824 0 +0.09(+5.10%)
May 17, 2013 1.709 1.806 1.709 1.736 0 +0.03(+1.55%)
May 16, 2013 1.789 1.789 1.709 1.709 115,343 -0.05(-3.02%)
May 15, 2013 1.851 1.851 1.727 1.762 0 +0.08(+4.74%)
May 13, 2013 1.647 1.709 1.594 1.682 0 +0.04(+2.15%)
May 10, 2013 1.709 1.718 1.647 1.647 0 -0.04(-2.11%)
May 09, 2013 1.736 1.762 1.612 1.682 0 -0.08(-4.52%)
May 08, 2013 1.815 1.815 1.709 1.762 0 -0.03(-1.48%)
May 07, 2013 1.762 1.859 1.718 1.789 0 +0.04(+2.54%)
May 06, 2013 1.736 1.780 1.700 1.744 0 +0.01(+0.51%)
May 03, 2013 1.727 1.753 1.682 1.736 0 +0.05(+3.16%)
May 02, 2013 1.736 1.736 1.620 1.682 0 -0.05(-3.06%)
May 01, 2013 1.771 1.780 1.736 1.736 0 -0.02(-1.01%)
Apr 30, 2013 1.736 1.762 1.718 1.753 0 +0.06(+3.66%)
Apr 29, 2013 1.753 1.753 1.682 1.691 48,660 +0.02(+1.06%)
Apr 26, 2013 1.656 1.709 1.656 1.674 39,515 +0.03(+1.61%)
Apr 25, 2013 1.727 1.753 1.647 1.647 0 -0.04(-2.62%)
Apr 24, 2013 1.647 1.753 1.647 1.691 0 +0.02(+1.06%)
Apr 23, 2013 1.718 1.789 1.656 1.674 115,926 -0.03(-1.56%)
Apr 22, 2013 1.612 1.727 1.515 1.700 209,638 -0.08(-4.48%)
Apr 19, 2013 1.674 1.789 1.576 1.780 163,441 +0.14(+8.65%)
Apr 18, 2013 1.709 1.709 1.638 1.638 38,175 -0.07(-4.15%)
Apr 17, 2013 1.716 1.744 1.682 1.709 57,017 +0.01(+0.52%)
Apr 16, 2013 1.727 1.789 1.700 1.700 63,822 +0.01(+0.52%)
Apr 15, 2013 1.798 1.815 1.691 1.691 158,100 -0.04(-2.55%)
Apr 12, 2013 1.700 1.798 1.700 1.736 149,339 +0.00(+0.00%)
Apr 11, 2013 1.691 1.753 1.638 1.736 148,936 +0.05(+3.16%)
Apr 10, 2013 1.629 1.691 1.594 1.682 57,359 +0.05(+3.26%)
Apr 09, 2013 1.656 1.727 1.603 1.629 152,779 -0.05(-3.16%)
Apr 08, 2013 1.700 1.709 1.647 1.682 123,359 -0.04(-2.56%)
Apr 05, 2013 1.638 1.753 1.638 1.727 38,354 +0.06(+3.72%)
Apr 04, 2013 1.700 1.744 1.638 1.665 159,945 -0.04(-2.08%)
Apr 03, 2013 1.727 1.753 1.700 1.700 110,688 -0.01(-0.52%)
Apr 02, 2013 1.736 1.736 1.682 1.709 105,397 +0.01(+0.52%)
Apr 01, 2013 1.789 1.806 1.682 1.700 205,700 -0.09(-4.95%)
Mar 28, 2013 1.789 1.789 1.736 1.789 137,899 +0.03(+1.51%)
Mar 27, 2013 1.727 1.771 1.682 1.762 132,504 +0.00(+0.00%)
Mar 26, 2013 1.762 1.806 1.753 1.762 213,803 +0.02(+1.02%)
Mar 25, 2013 1.691 1.771 1.691 1.744 253,927 +0.08(+4.79%)
Mar 22, 2013 1.691 1.691 1.647 1.665 183,800 +0.01(+0.54%)
Mar 21, 2013 1.620 1.682 1.612 1.656 79,607 +0.04(+2.19%)
Mar 20, 2013 1.594 1.629 1.594 1.620 125,611 +0.03(+1.67%)
Mar 19, 2013 1.550 1.603 1.550 1.594 57,772 +0.04(+2.27%)
Mar 18, 2013 1.514 1.620 1.505 1.558 203,021 -0.04(-2.22%)
Mar 15, 2013 1.576 1.682 1.570 1.594 252,464 +0.03(+1.69%)
Mar 14, 2013 1.558 1.594 1.532 1.567 64,161 +0.02(+1.14%)
Mar 13, 2013 1.558 1.585 1.505 1.550 77,521 +0.00(+0.00%)
Mar 12, 2013 1.576 1.662 1.505 1.550 168,449 -0.05(-3.31%)
Mar 11, 2013 1.638 1.771 1.594 1.603 438,374 -0.01(-0.55%)
Mar 08, 2013 1.372 1.674 1.372 1.612 802,120 +0.34(+26.39%)
Mar 07, 2013 1.275 1.276 1.240 1.275 37,235 +0.00(+0.00%)
Mar 06, 2013 1.195 1.275 1.195 1.275 137,817 +0.06(+5.11%)
Mar 05, 2013 1.231 1.275 1.213 1.213 165,879 -0.01(-0.72%)
Mar 04, 2013 1.204 1.293 1.204 1.222 38,094 +0.01(+1.10%)
Mar 01, 2013 1.178 1.257 1.178 1.209 22,976 +0.02(+1.87%)
Feb 28, 2013 1.195 1.266 1.169 1.187 565,201 -0.01(-0.74%)
Feb 27, 2013 1.286 1.286 1.178 1.195 208,767 -0.11(-8.23%)
Feb 26, 2013 1.249 1.310 1.249 1.303 64,539 +0.04(+2.87%)
Feb 22, 2013 1.213 1.284 1.213 1.266 119,739 +0.06(+5.15%)
Feb 21, 2013 1.222 1.266 1.204 1.204 105,666 -0.01(-0.73%)
Feb 20, 2013 1.222 1.240 1.204 1.213 67,065 +0.01(+0.74%)
Feb 19, 2013 1.160 1.231 1.151 1.204 463,163 +0.05(+4.61%)
Feb 15, 2013 1.187 1.204 1.133 1.151 2,751,134 -0.02(-1.52%)
Feb 14, 2013 1.142 1.195 1.142 1.169 448,024 +0.01(+0.76%)
Feb 13, 2013 1.195 1.284 1.151 1.160 438,918 -0.05(-4.38%)
Feb 12, 2013 1.169 1.213 1.160 1.213 169,433 +0.06(+5.38%)
Feb 11, 2013 1.142 1.160 1.133 1.151 93,679 +0.04(+3.17%)
Feb 08, 2013 1.107 1.151 1.089 1.116 567,768 +0.01(+0.80%)
Feb 07, 2013 1.107 1.107 1.063 1.107 34,772 +0.02(+1.63%)
Feb 06, 2013 1.054 1.107 1.054 1.089 42,667 +0.08(+7.89%)
Feb 04, 2013 1.009 1.023 1.001 1.009 207,422 +0.00(+0.00%)
Feb 01, 2013 1.009 1.018 1.001 1.009 183,585 +0.00(+0.44%)
Jan 31, 2013 1.009 1.018 1.001 1.005 184,704 +0.00(+0.44%)
Jan 30, 2013 1.018 1.018 1.001 1.001 101,732 -0.03(-2.59%)
Jan 29, 2013 1.009 1.027 1.001 1.027 289,116 +0.01(+0.87%)
Jan 28, 2013 1.018 1.027 0.9917 1.018 166,268 +0.00(+0.00%)
Jan 25, 2013 0.9740 1.018 0.9740 1.018 148,818 -0.01(-0.86%)
Jan 24, 2013 1.018 1.045 0.9740 1.027 40,109 +0.01(+0.87%)
Jan 23, 2013 1.045 1.049 1.018 1.018 50,538 -0.03(-2.54%)
Jan 22, 2013 1.036 1.054 1.036 1.045 131,859 +0.01(+0.85%)
Jan 18, 2013 1.045 1.045 1.027 1.036 24,210 -0.01(-0.85%)
Jan 17, 2013 1.045 1.045 1.027 1.045 71,887 -0.01(-0.84%)
Jan 16, 2013 1.054 1.054 1.045 1.054 238,062 +0.00(+0.00%)
Jan 15, 2013 1.045 1.054 1.036 1.054 54,844 +0.01(+0.85%)
Jan 14, 2013 1.018 1.071 1.018 1.045 48,336 -0.01(-0.84%)
Jan 11, 2013 1.045 1.063 1.045 1.054 123,975 +0.00(+0.00%)
Jan 10, 2013 1.036 1.063 1.036 1.054 24,174 +0.02(+1.71%)
Jan 09, 2013 1.036 1.065 1.036 1.036 27,329 -0.01(-0.85%)
Jan 08, 2013 1.063 1.063 1.036 1.045 88,698 -0.01(-0.84%)
Jan 07, 2013 1.098 1.098 1.036 1.054 59,402 -0.05(-4.80%)
Jan 04, 2013 1.001 1.107 1.001 1.107 35,235 +0.04(+4.16%)
Jan 03, 2013 1.037 1.116 1.037 1.063 29,780 +0.01(+0.85%)
Jan 02, 2013 1.009 1.063 0.9917 1.054 16,924 +0.04(+4.39%)
Dec 31, 2012 0.9740 1.018 0.9209 1.009 25,811 +0.03(+2.70%)
Dec 28, 2012 0.9740 1.018 0.9740 0.9829 37,833 -0.01(-0.89%)
Dec 27, 2012 0.9564 0.9918 0.9564 0.9917 38,407 -0.03(-2.61%)
Dec 26, 2012 0.9829 1.018 0.9740 1.018 6,098 +0.03(+2.68%)
Dec 24, 2012 0.9563 1.010 0.9563 0.9917 7,848 +0.02(+1.82%)
Dec 21, 2012 0.9297 1.036 0.9297 0.9740 58,844 -0.01(-1.15%)
Dec 20, 2012 0.9474 1.045 0.9386 0.9853 37,557 +0.00(+0.25%)
Dec 19, 2012 0.9563 1.018 0.9563 0.9829 27,020 +0.01(+0.91%)
Dec 18, 2012 0.9740 1.116 0.9474 0.9740 112,359 +0.03(+2.80%)
Dec 17, 2012 0.9386 1.009 0.9386 0.9474 117,490 -0.04(-4.46%)
Dec 14, 2012 0.9474 0.9917 0.9297 0.9917 21,435 +0.06(+6.67%)
Dec 13, 2012 0.9563 0.9917 0.9297 0.9297 90,420 -0.06(-6.25%)
Dec 12, 2012 0.9740 1.009 0.9519 0.9917 61,752 +0.04(+3.71%)
Dec 11, 2012 0.9297 0.9740 0.9297 0.9562 49,804 +0.04(+4.84%)
Dec 10, 2012 0.9297 0.9297 0.8846 0.9120 64,468 +0.00(+0.00%)
Dec 07, 2012 0.8678 0.9297 0.8678 0.9120 92,197 +0.04(+4.57%)
Dec 06, 2012 0.9297 0.9430 0.8722 0.8722 87,142 -0.04(-4.37%)
Dec 05, 2012 0.9474 0.9474 0.9032 0.9120 59,855 -0.04(-3.74%)
Dec 04, 2012 0.8855 0.9829 0.8686 0.9474 63,954 +0.06(+7.00%)
Nov 30, 2012 0.9032 0.9032 0.8678 0.8855 41,672 +0.00(+0.00%)
Nov 29, 2012 0.8766 0.9209 0.8766 0.8855 13,439 +0.00(+0.00%)
Nov 28, 2012 0.9032 0.9032 0.8855 0.8855 15,810 +0.01(+1.01%)
Nov 27, 2012 0.8856 0.8943 0.8766 0.8766 39,620 -0.04(-3.88%)
Nov 26, 2012 0.9297 0.9386 0.9120 0.9120 10,277 -0.02(-1.90%)
Nov 21, 2012 0.9297 0.9297 0.9297 0.9297 102,431 -0.01(-0.93%)
Nov 20, 2012 0.9297 0.9385 0.9209 0.9385 61,436 +0.02(+2.41%)
Nov 19, 2012 0.9120 0.9165 0.8678 0.9165 4,347 -0.01(-1.42%)
Nov 16, 2012 0.9120 0.9386 0.9120 0.9297 5,836 +0.01(+0.95%)
Nov 15, 2012 0.8855 0.9209 0.8855 0.9209 25,831 +0.04(+4.00%)
Nov 14, 2012 1.023 1.023 0.8855 0.8855 66,791 -0.05(-5.66%)
Nov 13, 2012 0.9386 0.9740 0.9297 0.9386 125,696 +0.00(+0.00%)
Nov 12, 2012 0.9297 0.9474 0.9297 0.9386 21,254 +0.02(+1.92%)
Nov 09, 2012 1.107 1.125 0.9120 0.9209 737,218 -0.20(-18.11%)
Nov 08, 2012 1.089 1.133 1.071 1.125 28,911 +0.01(+0.80%)
Nov 07, 2012 1.089 1.116 1.080 1.116 8,921 +0.03(+2.43%)
Nov 06, 2012 1.125 1.125 1.080 1.089 12,475 -0.04(-3.14%)
Nov 05, 2012 1.080 1.124 1.080 1.124 6,350 +0.01(+0.79%)
Nov 02, 2012 1.080 1.125 1.080 1.116 8,925 +0.04(+3.28%)
Nov 01, 2012 1.080 1.116 1.080 1.080 12,301 +0.01(+0.83%)
Oct 31, 2012 1.098 1.098 1.071 1.071 24,557 -0.05(-4.72%)
Oct 26, 2012 1.089 1.125 1.125 1.125 7,679 +0.04(+3.25%)
Oct 25, 2012 1.071 1.133 1.071 1.089 12,350 +0.00(+0.00%)
Oct 24, 2012 1.080 1.107 1.080 1.089 6,597 +0.01(+0.82%)
Oct 23, 2012 1.089 1.107 1.071 1.080 46,599 +0.00(+0.00%)
Oct 19, 2012 1.116 1.116 1.071 1.080 26,326 -0.02(-1.61%)
Oct 18, 2012 1.133 1.133 1.089 1.098 4,966 +0.01(+0.81%)
Oct 17, 2012 1.116 1.133 1.089 1.089 10,220 -0.04(-3.15%)
Oct 16, 2012 1.080 1.133 1.080 1.125 9,623 +0.03(+2.42%)
Oct 15, 2012 1.098 1.107 1.080 1.098 28,222 -0.01(-0.80%)
Oct 12, 2012 1.080 1.107 1.080 1.107 11,237 +0.00(+0.00%)
Oct 11, 2012 1.089 1.133 1.080 1.107 23,038 +0.03(+2.46%)
Oct 10, 2012 1.089 1.107 1.080 1.080 8,351 -0.02(-1.61%)
Oct 09, 2012 1.080 1.125 1.080 1.098 8,244 +0.02(+1.64%)
Oct 08, 2012 1.045 1.098 1.045 1.080 48,359 -0.03(-2.40%)
Oct 05, 2012 1.107 1.133 1.071 1.107 20,610 -0.03(-2.34%)
Oct 04, 2012 1.107 1.133 1.098 1.133 67,904 +0.03(+2.39%)
Oct 03, 2012 1.107 1.125 1.107 1.107 15,374 -0.02(-1.57%)
Oct 02, 2012 1.116 1.125 1.116 1.125 8,695 +0.03(+2.42%)
Oct 01, 2012 1.125 1.125 1.098 1.098 32,450 +0.00(+0.00%)
Sep 28, 2012 1.116 1.116 1.098 1.098 55,874 +0.00(+0.00%)
Sep 27, 2012 1.107 1.125 1.080 1.098 29,758 +0.01(+0.81%)
Sep 26, 2012 1.071 1.107 1.071 1.089 10,615 +0.00(+0.00%)
Sep 25, 2012 1.089 1.107 1.071 1.089 19,108 -0.02(-1.60%)
Sep 24, 2012 1.098 1.107 1.089 1.107 22,248 +0.00(+0.00%)
Sep 21, 2012 1.107 1.107 1.098 1.107 82,846 +0.00(+0.00%)
Sep 20, 2012 1.107 1.107 1.098 1.107 92,085 +0.00(+0.00%)
Sep 19, 2012 1.107 1.107 1.098 1.107 63,878 +0.00(+0.00%)
Sep 18, 2012 1.089 1.107 1.089 1.107 26,020 +0.00(+0.00%)
Sep 17, 2012 1.116 1.116 1.098 1.107 38,942 +0.00(+0.00%)
Sep 14, 2012 1.098 1.107 1.089 1.107 94,111 +0.00(+0.00%)
Sep 13, 2012 1.063 1.107 1.063 1.107 92,344 +0.00(+0.00%)
Sep 12, 2012 1.107 1.107 1.098 1.107 137,159 +0.02(+1.63%)
Sep 11, 2012 1.080 1.107 1.080 1.089 6,096 +0.00(+0.00%)
Sep 10, 2012 1.071 1.107 1.071 1.089 10,164 +0.01(+0.82%)
Sep 07, 2012 1.107 1.107 1.071 1.080 30,631 +0.01(+0.83%)
Sep 06, 2012 1.098 1.107 1.063 1.071 183,189 -0.03(-2.42%)
Sep 05, 2012 1.089 1.098 1.089 1.098 2,371 +0.00(+0.00%)
Sep 04, 2012 1.089 1.107 1.089 1.098 3,647 +0.00(+0.00%)
Aug 31, 2012 1.107 1.107 1.089 1.098 52,433 -0.01(-0.80%)
Aug 30, 2012 1.107 1.160 1.099 1.107 113,954 +0.01(+0.81%)
Aug 29, 2012 1.107 1.116 1.098 1.098 50,320 +0.01(+0.81%)
Aug 27, 2012 1.098 1.142 1.080 1.089 15,016 +0.00(+0.00%)
Aug 24, 2012 1.169 1.178 1.071 1.089 21,909 +0.02(+1.65%)
Aug 23, 2012 1.071 1.195 1.071 1.071 32,170 -0.01(-0.82%)
Aug 22, 2012 1.071 1.142 1.071 1.080 5,759 -0.02(-1.62%)
Aug 20, 2012 1.151 1.098 1.098 1.098 18,973 -0.04(-3.12%)
Aug 17, 2012 1.063 1.142 1.063 1.133 2,315 +0.06(+5.79%)
Aug 16, 2012 1.071 1.169 1.071 1.071 15,472 -0.06(-5.65%)
Aug 15, 2012 1.133 1.142 1.125 1.136 3,162 +0.02(+1.79%)
Aug 14, 2012 1.142 1.187 1.116 1.116 7,625 -0.04(-3.08%)
Aug 13, 2012 1.071 1.169 1.071 1.151 6,204 +0.04(+4.00%)
Aug 10, 2012 1.098 1.151 1.089 1.107 124,666 +0.01(+0.81%)
Aug 09, 2012 1.080 1.107 1.080 1.098 3,500 +0.00(+0.00%)
Aug 08, 2012 1.071 1.107 1.063 1.098 9,531 +0.04(+3.33%)
Aug 07, 2012 1.089 1.107 1.063 1.063 43,789 -0.03(-2.44%)
Aug 06, 2012 1.089 1.089 1.071 1.089 29,645 +0.00(+0.00%)
Aug 03, 2012 1.071 1.098 1.063 1.089 16,544 +0.03(+2.50%)
Aug 02, 2012 1.125 1.133 1.063 1.063 62,791 -0.07(-6.25%)
Aug 01, 2012 1.116 1.151 1.098 1.133 144,291 -0.01(-1.16%)
Jul 31, 2012 1.133 1.151 1.133 1.147 6,550 +0.00(+0.00%)
Jul 30, 2012 1.116 1.151 1.116 1.147 7,679 -0.00(-0.38%)
Jul 27, 2012 1.133 1.151 1.133 1.151 8,187 -0.00(-0.01%)
Jul 26, 2012 1.107 1.151 1.107 1.151 6,366 +0.03(+2.36%)
Jul 25, 2012 1.125 1.151 1.125 1.125 9,863 +0.01(+0.79%)
Jul 24, 2012 1.133 1.169 1.116 1.116 17,173 -0.02(-1.95%)
Jul 23, 2012 1.136 1.187 1.116 1.138 35,987 +0.01(+1.19%)
Jul 20, 2012 1.125 1.178 1.125 1.125 21,451 -0.06(-5.22%)
Jul 18, 2012 1.160 1.187 1.187 1.187 43,028 +0.03(+2.29%)
Jul 17, 2012 1.222 1.222 1.107 1.160 47,249 -0.04(-3.32%)
Jul 16, 2012 1.195 1.222 1.195 1.200 7,340 +0.00(+0.37%)
Jul 13, 2012 1.178 1.213 1.169 1.195 20,604 +0.04(+3.05%)
Jul 12, 2012 1.125 1.213 1.116 1.160 47,432 -0.02(-1.87%)
Jul 11, 2012 1.178 1.191 1.169 1.182 62,371 -0.00(-0.37%)
Jul 10, 2012 1.187 1.196 1.142 1.187 87,184 +0.01(+0.75%)
Jul 09, 2012 1.187 1.187 1.169 1.178 17,097 +0.00(+0.00%)
Jul 06, 2012 1.116 1.178 1.116 1.178 63,017 +0.04(+3.91%)
Jul 05, 2012 1.116 1.169 1.116 1.133 45,173 -0.04(-3.03%)
Jul 03, 2012 1.160 1.187 1.133 1.169 18,417 +0.04(+3.94%)
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.