Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Svcs Group (NQ: III )

3.331 -0.039 (-1.17%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 8, 2024 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 28, 2007 6.942 6.951 6.730 6.774 111,353 -0.17(-2.42%)
Sep 27, 2007 6.951 6.977 6.871 6.942 208,929 +0.01(+0.13%)
Sep 26, 2007 6.907 6.942 6.854 6.933 74,649 +0.06(+0.90%)
Sep 25, 2007 6.685 6.907 6.685 6.871 87,637 +0.19(+2.78%)
Sep 24, 2007 6.703 6.747 6.685 6.685 969,319 -0.05(-0.79%)
Sep 21, 2007 6.730 6.880 6.703 6.738 544,910 +0.02(+0.26%)
Sep 20, 2007 6.800 6.818 6.694 6.721 3,187,472 -0.10(-1.43%)
Sep 19, 2007 6.889 6.889 6.818 6.818 124,115 -0.07(-1.03%)
Sep 18, 2007 6.730 6.933 6.703 6.889 140,490 +0.19(+2.77%)
Sep 17, 2007 6.738 6.738 6.703 6.703 67,647 -0.04(-0.66%)
Sep 14, 2007 6.721 6.756 6.703 6.747 17,166 +0.03(+0.40%)
Sep 13, 2007 6.765 6.792 6.712 6.721 47,771 -0.03(-0.39%)
Sep 12, 2007 6.800 6.800 6.712 6.747 13,100 -0.06(-0.91%)
Sep 11, 2007 6.756 6.809 6.685 6.809 25,523 +0.08(+1.18%)
Sep 10, 2007 6.800 6.800 6.703 6.730 43,254 -0.06(-0.91%)
Sep 07, 2007 6.765 6.792 6.694 6.792 68,325 -0.02(-0.26%)
Sep 06, 2007 6.730 6.809 6.685 6.809 26,313 +0.12(+1.72%)
Sep 05, 2007 6.685 6.756 6.685 6.694 29,250 -0.04(-0.53%)
Sep 04, 2007 6.703 6.774 6.641 6.730 12,309 +0.02(+0.26%)
Aug 31, 2007 6.792 6.792 6.685 6.712 19,424 -0.06(-0.91%)
Aug 30, 2007 6.774 6.809 6.712 6.774 15,359 -0.04(-0.52%)
Aug 29, 2007 6.756 6.809 6.703 6.809 17,053 +0.08(+1.18%)
Aug 28, 2007 6.712 6.765 6.685 6.730 134,618 +0.01(+0.13%)
Aug 27, 2007 6.783 6.783 6.703 6.721 6,889 -0.10(-1.43%)
Aug 24, 2007 6.783 6.845 6.676 6.818 16,940 +0.05(+0.79%)
Aug 23, 2007 6.792 6.800 6.703 6.765 13,890 +0.02(+0.26%)
Aug 22, 2007 6.792 6.809 6.730 6.747 11,858 +0.02(+0.26%)
Aug 21, 2007 6.730 6.774 6.730 6.730 23,942 -0.02(-0.26%)
Aug 20, 2007 6.800 6.809 6.712 6.747 40,430 -0.04(-0.52%)
Aug 17, 2007 6.818 6.995 6.738 6.783 145,911 -0.02(-0.26%)
Aug 16, 2007 6.730 6.880 6.650 6.800 153,478 +0.12(+1.72%)
Aug 15, 2007 6.685 6.827 6.685 6.685 51,046 +0.04(+0.67%)
Aug 14, 2007 6.721 6.792 6.641 6.641 95,429 -0.10(-1.45%)
Aug 13, 2007 6.774 6.800 6.721 6.738 57,709 +0.01(+0.13%)
Aug 10, 2007 6.756 6.827 6.703 6.730 139,587 -0.05(-0.78%)
Aug 09, 2007 6.845 6.907 6.774 6.783 47,206 -0.11(-1.54%)
Aug 08, 2007 6.809 6.924 6.738 6.889 79,957 +0.13(+1.97%)
Aug 07, 2007 6.712 6.809 6.712 6.756 37,720 +0.04(+0.66%)
Aug 06, 2007 6.712 6.756 6.703 6.712 85,491 -0.01(-0.13%)
Aug 03, 2007 6.712 6.730 6.712 6.721 54,208 +0.01(+0.13%)
Aug 02, 2007 6.783 6.800 6.703 6.712 13,778 -0.04(-0.66%)
Aug 01, 2007 6.738 6.765 6.703 6.756 68,325 +0.00(+0.00%)
Jul 31, 2007 6.756 6.774 6.703 6.756 63,130 +0.05(+0.79%)
Jul 30, 2007 6.703 6.738 6.694 6.703 133,601 +0.00(+0.00%)
Jul 27, 2007 6.703 6.774 6.703 6.703 121,291 +0.00(+0.00%)
Jul 26, 2007 6.694 6.765 6.685 6.703 100,399 -0.02(-0.26%)
Jul 25, 2007 6.730 6.756 6.694 6.721 34,332 +0.02(+0.26%)
Jul 24, 2007 6.694 6.774 6.685 6.703 89,783 +0.00(+0.00%)
Jul 23, 2007 6.756 6.765 6.694 6.703 15,246 -0.04(-0.66%)
Jul 20, 2007 6.712 6.765 6.694 6.747 122,308 +0.02(+0.26%)
Jul 19, 2007 6.792 6.792 6.712 6.730 100,963 -0.04(-0.65%)
Jul 18, 2007 6.730 6.774 6.712 6.774 42,350 +0.04(+0.53%)
Jul 17, 2007 6.765 6.836 6.738 6.738 19,650 -0.01(-0.13%)
Jul 16, 2007 6.738 6.809 6.712 6.747 37,833 +0.00(+0.00%)
Jul 13, 2007 6.836 6.836 6.747 6.747 6,776 -0.11(-1.55%)
Jul 12, 2007 6.756 6.854 6.694 6.854 24,393 +0.13(+1.98%)
Jul 11, 2007 6.685 6.765 6.685 6.721 33,202 +0.03(+0.40%)
Jul 10, 2007 6.694 6.774 6.685 6.694 71,374 -0.04(-0.53%)
Jul 09, 2007 6.756 6.836 6.703 6.730 42,576 -0.03(-0.39%)
Jul 06, 2007 6.792 6.800 6.738 6.756 8,470 -0.03(-0.39%)
Jul 05, 2007 6.827 6.862 6.774 6.783 17,956 -0.05(-0.78%)
Jul 03, 2007 6.862 6.862 6.792 6.836 5,646 +0.00(+0.00%)
Jul 02, 2007 6.818 6.854 6.774 6.836 21,005 +0.06(+0.91%)
Jun 29, 2007 6.854 6.862 6.738 6.774 51,385 -0.07(-1.03%)
Jun 28, 2007 6.871 6.898 6.818 6.845 69,793 -0.03(-0.39%)
Jun 27, 2007 6.783 6.871 6.783 6.871 33,541 +0.04(+0.65%)
Jun 26, 2007 6.800 6.836 6.747 6.827 82,781 +0.05(+0.78%)
Jun 25, 2007 7.217 7.225 6.730 6.774 354,728 -0.58(-7.83%)
Jun 22, 2007 6.738 7.349 6.694 7.349 866,097 +0.62(+9.21%)
Jun 21, 2007 6.685 6.730 6.676 6.730 43,592 +0.05(+0.80%)
Jun 20, 2007 6.738 6.738 6.641 6.676 382,397 -0.05(-0.79%)
Jun 19, 2007 6.685 6.730 6.676 6.730 66,518 +0.03(+0.40%)
Jun 18, 2007 6.685 6.730 6.685 6.703 24,619 -0.04(-0.53%)
Jun 15, 2007 6.792 6.792 6.685 6.738 264,493 +0.05(+0.79%)
Jun 14, 2007 6.774 6.818 6.668 6.685 136,086 -0.05(-0.79%)
Jun 13, 2007 6.676 6.818 6.676 6.738 30,153 +0.06(+0.93%)
Jun 12, 2007 6.668 6.730 6.641 6.676 194,021 +0.00(+0.00%)
Jun 11, 2007 6.676 6.756 6.676 6.676 19,311 -0.03(-0.40%)
Jun 08, 2007 6.668 6.721 6.650 6.703 54,321 +0.03(+0.40%)
Jun 07, 2007 6.747 6.747 6.668 6.676 41,108 -0.12(-1.69%)
Jun 06, 2007 6.694 6.845 6.685 6.792 77,586 +0.07(+1.05%)
Jun 05, 2007 6.738 6.747 6.685 6.721 40,882 -0.06(-0.91%)
Jun 04, 2007 6.730 6.818 6.685 6.783 20,215 +0.05(+0.79%)
Jun 01, 2007 6.827 6.871 6.730 6.730 20,892 -0.09(-1.30%)
May 31, 2007 6.862 6.862 6.730 6.818 24,506 +0.01(+0.13%)
May 30, 2007 6.774 6.836 6.738 6.809 21,683 +0.01(+0.13%)
May 29, 2007 6.845 6.862 6.774 6.800 17,956 -0.02(-0.26%)
May 25, 2007 6.730 6.836 6.721 6.818 36,365 +0.12(+1.85%)
May 24, 2007 6.774 6.880 6.676 6.694 45,399 -0.09(-1.31%)
May 23, 2007 6.809 6.960 6.730 6.783 82,781 +0.01(+0.13%)
May 22, 2007 6.676 6.783 6.676 6.774 78,150 +0.09(+1.32%)
May 21, 2007 6.676 6.721 6.676 6.685 22,135 -0.01(-0.13%)
May 18, 2007 6.685 6.721 6.650 6.694 431,749 +0.01(+0.13%)
May 17, 2007 6.694 6.703 6.668 6.685 171,435 -0.02(-0.26%)
May 16, 2007 6.676 6.703 6.641 6.703 127,277 +0.04(+0.53%)
May 15, 2007 6.650 6.678 6.641 6.668 90,347 +0.00(+0.00%)
May 14, 2007 6.659 6.676 6.650 6.668 115,419 +0.00(+0.00%)
May 11, 2007 6.685 6.712 6.659 6.668 45,060 +0.02(+0.27%)
May 10, 2007 6.641 6.703 6.641 6.650 103,674 +0.00(+0.00%)
May 09, 2007 6.650 6.703 6.641 6.650 45,625 -0.01(-0.13%)
May 08, 2007 6.676 6.685 6.641 6.659 69,116 -0.03(-0.40%)
May 07, 2007 6.694 6.694 6.668 6.685 61,210 -0.04(-0.53%)
May 04, 2007 6.721 6.730 6.676 6.721 115,871 +0.02(+0.26%)
May 03, 2007 6.721 6.730 6.685 6.703 64,372 -0.02(-0.26%)
May 02, 2007 6.747 6.818 6.685 6.721 348,178 -0.04(-0.65%)
May 01, 2007 6.756 6.765 6.685 6.765 49,804 +0.01(+0.13%)
Apr 30, 2007 6.738 6.756 6.685 6.756 140,039 +0.02(+0.26%)
Apr 27, 2007 6.756 6.774 6.730 6.738 269,462 -0.03(-0.39%)
Apr 26, 2007 6.756 6.774 6.712 6.765 382,397 -0.04(-0.52%)
Apr 25, 2007 6.730 6.818 6.703 6.800 592,568 +0.19(+2.81%)
Apr 24, 2007 6.552 6.623 6.552 6.614 39,978 +0.05(+0.81%)
Apr 23, 2007 6.614 6.614 6.552 6.561 14,116 -0.06(-0.94%)
Apr 20, 2007 6.588 6.685 6.561 6.623 107,288 +0.04(+0.54%)
Apr 19, 2007 6.561 6.597 6.561 6.588 61,210 +0.02(+0.27%)
Apr 18, 2007 6.597 6.606 6.570 6.570 41,447 -0.05(-0.80%)
Apr 17, 2007 6.588 6.641 6.579 6.623 60,420 +0.03(+0.40%)
Apr 16, 2007 6.632 6.641 6.588 6.597 42,689 +0.00(+0.00%)
Apr 13, 2007 6.632 6.632 6.552 6.597 186,116 -0.04(-0.67%)
Apr 12, 2007 6.588 6.641 6.561 6.641 169,289 +0.04(+0.54%)
Apr 11, 2007 6.606 6.641 6.588 6.606 720,749 +0.01(+0.13%)
Apr 10, 2007 6.561 6.650 6.561 6.597 350,210 +0.03(+0.40%)
Apr 09, 2007 6.570 6.685 6.561 6.570 94,413 -0.01(-0.13%)
Apr 05, 2007 6.561 6.579 6.544 6.579 83,232 +0.03(+0.41%)
Apr 04, 2007 6.597 6.597 6.552 6.552 135,070 -0.04(-0.67%)
Apr 03, 2007 6.579 6.597 6.579 6.597 66,066 -0.03(-0.40%)
Apr 02, 2007 6.614 6.659 6.552 6.623 202,605 +0.02(+0.27%)
Mar 30, 2007 6.676 6.730 6.579 6.606 952,718 -0.07(-1.06%)
Mar 29, 2007 6.561 6.747 6.535 6.676 310,457 +0.08(+1.21%)
Mar 28, 2007 6.597 6.597 6.597 6.597 5,759 +0.04(+0.54%)
Mar 27, 2007 6.570 6.588 6.561 6.561 74,988 -0.04(-0.54%)
Mar 26, 2007 6.597 6.597 6.597 6.597 1,016 -0.03(-0.40%)
Mar 23, 2007 6.597 6.632 6.552 6.623 40,656 +0.03(+0.40%)
Mar 22, 2007 6.597 6.632 6.570 6.597 62,678 +0.00(+0.00%)
Mar 21, 2007 6.597 6.597 6.552 6.597 53,756 +0.04(+0.68%)
Mar 20, 2007 6.570 6.588 6.552 6.552 171,773 -0.02(-0.27%)
Mar 19, 2007 6.588 6.588 6.552 6.570 76,682 -0.01(-0.13%)
Mar 16, 2007 6.588 6.588 6.570 6.579 2,032 +0.02(+0.27%)
Mar 15, 2007 6.597 6.597 6.561 6.561 6,324 -0.01(-0.13%)
Mar 14, 2007 6.552 6.597 6.508 6.570 212,317 +0.00(+0.00%)
Mar 13, 2007 6.570 6.570 6.570 6.570 56,467 +0.00(+0.00%)
Mar 12, 2007 6.597 6.597 6.570 6.570 18,069 -0.03(-0.40%)
Mar 09, 2007 6.552 6.597 6.552 6.597 5,307 +0.04(+0.68%)
Mar 08, 2007 6.552 6.570 6.544 6.552 526,502 -0.02(-0.27%)
Mar 07, 2007 6.544 6.570 6.490 6.570 127,503 +0.01(+0.13%)
Mar 06, 2007 6.535 6.561 6.535 6.561 79,393 +0.07(+1.09%)
Mar 05, 2007 6.508 6.508 6.482 6.490 32,751 +0.06(+0.96%)
Mar 02, 2007 6.473 6.482 6.428 6.428 13,100 -0.07(-1.09%)
Mar 01, 2007 6.544 6.570 6.499 6.499 564 -0.04(-0.68%)
Feb 28, 2007 6.544 6.544 6.544 6.544 112 -0.01(-0.14%)
Feb 27, 2007 6.552 6.552 6.552 6.552 0 +0.00(+0.00%)
Feb 26, 2007 6.552 6.570 6.552 6.552 139,022 +0.00(+0.00%)
Feb 23, 2007 6.588 6.588 6.544 6.552 30,605 +0.00(+0.00%)
Feb 22, 2007 6.588 6.588 6.535 6.552 15,810 -0.03(-0.40%)
Feb 21, 2007 6.579 6.579 6.579 6.579 6,776 +0.01(+0.13%)
Feb 20, 2007 6.570 6.570 6.552 6.570 5,082 +0.01(+0.13%)
Feb 16, 2007 6.561 6.561 6.561 6.561 790 +0.01(+0.14%)
Feb 15, 2007 6.552 6.552 6.552 6.552 8,244 +0.00(+0.00%)
Feb 14, 2007 6.614 6.614 6.552 6.552 37,381 -0.05(-0.80%)
Feb 13, 2007 6.650 6.650 6.606 6.606 585,115 +0.07(+1.08%)
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.