| INFORMATION SVC GRP Add to My Watchlist | (NSDQ: III) |
| Information | 3.39 | +0.16 (+4.95%) | 47,456 |
| Historical Data for III |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.33 | 3.47 | 3.30 | 47,456 | 3.39 | +0.16 +4.95% |
| 02/08/10 | 3.36 | 3.36 | 3.05 | 37,733 | 3.23 | -0.19 -5.56% |
| 02/05/10 | 3.27 | 3.46 | 3.25 | 28,725 | 3.42 | +0.14 +4.27% |
| 02/04/10 | 3.36 | 3.47 | 3.26 | 41,592 | 3.28 | -0.09 -2.67% |
| 02/03/10 | 3.47 | 3.49 | 3.37 | 65,538 | 3.37 | -0.11 -3.16% |
| 02/02/10 | 3.71 | 3.86 | 3.45 | 230,456 | 3.48 | -0.24 -6.45% |
| 02/01/10 | 3.64 | 3.79 | 3.48 | 84,100 | 3.72 | +0.09 +2.48% |
| 01/29/10 | 3.47 | 3.68 | 3.30 | 200,789 | 3.63 | +0.17 +4.91% |
| 01/28/10 | 3.44 | 3.50 | 3.28 | 152,655 | 3.46 | +0.07 +2.06% |
| 01/27/10 | 3.27 | 3.45 | 3.27 | 193,703 | 3.39 | +0.12 +3.67% |
| 01/26/10 | 3.30 | 3.40 | 3.23 | 35,722 | 3.27 | -0.04 -1.21% |
| 01/25/10 | 3.22 | 3.38 | 3.17 | 69,097 | 3.31 | +0.09 +2.80% |
| 01/22/10 | 3.33 | 3.33 | 3.15 | 58,284 | 3.22 | -0.03 -0.92% |
| 01/21/10 | 3.29 | 3.31 | 3.25 | 33,607 | 3.25 | -0.04 -1.22% |
| 01/20/10 | 3.23 | 3.34 | 3.20 | 64,259 | 3.29 | +0.04 +1.23% |
| 01/19/10 | 3.23 | 3.28 | 3.21 | 16,393 | 3.25 | +0.03 +0.93% |
| 01/18/10 | 3.22 | 3.22 | 3.22 | 0 | 3.22 | 0.00 0.00% |
| 01/15/10 | 3.27 | 3.29 | 3.13 | 41,603 | 3.22 | -0.01 -0.31% |
| 01/14/10 | 3.31 | 3.31 | 3.21 | 11,573 | 3.23 | +0.03 +0.94% |
| 01/13/10 | 3.21 | 3.25 | 3.19 | 25,311 | 3.20 | -0.02 -0.62% |
| 01/12/10 | 3.16 | 3.24 | 3.08 | 46,690 | 3.22 | +0.05 +1.58% |
| 01/11/10 | 3.40 | 3.40 | 3.15 | 34,831 | 3.17 | -0.22 -6.49% |
| 01/08/10 | 3.26 | 3.50 | 3.26 | 36,415 | 3.39 | +0.12 +3.67% |
| 01/07/10 | 3.40 | 3.46 | 3.18 | 114,616 | 3.27 | +0.18 +5.83% |
| 01/06/10 | 3.14 | 3.30 | 3.07 | 27,730 | 3.09 | -0.04 -1.28% |
| 01/05/10 | 3.29 | 3.29 | 3.13 | 16,726 | 3.13 | -0.17 -5.15% |
| 01/04/10 | 3.19 | 3.40 | 3.19 | 28,236 | 3.30 | +0.13 +4.10% |
| 01/01/10 | 3.17 | 3.17 | 3.17 | 0 | 3.17 | 0.00 0.00% |
| 12/31/09 | 3.04 | 3.25 | 3.04 | 30,470 | 3.17 | +0.14 +4.62% |
| 12/30/09 | 3.12 | 3.27 | 2.97 | 50,453 | 3.03 | -0.10 -3.19% |
| 12/29/09 | 3.30 | 3.41 | 3.12 | 21,855 | 3.13 | -0.16 -4.86% |
| 12/28/09 | 3.27 | 3.30 | 3.22 | 21,117 | 3.29 | +0.11 +3.46% |
| 12/25/09 | 3.13 | 3.22 | 3.10 | 6,521 | 3.18 | 0.00 0.00% |
| 12/24/09 | 3.13 | 3.22 | 3.10 | 6,521 | 3.18 | +0.06 +1.92% |
| 12/23/09 | 3.09 | 3.15 | 3.03 | 13,128 | 3.12 | +0.08 +2.63% |
| 12/22/09 | 3.22 | 3.29 | 3.01 | 28,797 | 3.04 | -0.19 -5.88% |
| 12/21/09 | 3.22 | 3.31 | 3.20 | 30,487 | 3.23 | +0.01 +0.31% |
| 12/18/09 | 2.99 | 3.28 | 2.99 | 239,550 | 3.22 | +0.24 +8.05% |
| 12/17/09 | 2.97 | 3.02 | 2.94 | 18,778 | 2.98 | 0.00 0.00% |
| 12/16/09 | 2.87 | 3.08 | 2.87 | 81,113 | 2.98 | +0.12 +4.20% |
| 12/15/09 | 2.96 | 3.00 | 2.85 | 66,414 | 2.86 | -0.09 -3.05% |
| 12/14/09 | 3.04 | 3.30 | 2.92 | 48,456 | 2.95 | -0.06 -1.99% |
| 12/11/09 | 3.10 | 3.20 | 2.97 | 95,818 | 3.01 | -0.08 -2.59% |
| 12/10/09 | 3.14 | 3.17 | 3.06 | 25,948 | 3.09 | -0.06 -1.90% |
| 12/09/09 | 3.16 | 3.22 | 3.14 | 32,761 | 3.15 | +0.01 +0.32% |
| 12/08/09 | 3.30 | 3.34 | 3.13 | 37,542 | 3.14 | -0.23 -6.82% |
| 12/07/09 | 3.38 | 3.44 | 3.36 | 28,620 | 3.37 | +0.01 +0.30% |
| 12/04/09 | 3.27 | 3.39 | 3.22 | 31,196 | 3.36 | +0.19 +5.99% |
| 12/03/09 | 3.36 | 3.36 | 3.15 | 10,591 | 3.17 | -0.18 -5.37% |
| 12/02/09 | 3.30 | 3.40 | 3.25 | 12,404 | 3.35 | +0.04 +1.21% |
| \/ Download Data To Spreadsheet | ||||||
