Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Information Svcs Group
(NQ:
III
)
3.150
+0.020 (+0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
4.888
5.171
4.888
5.127
64,259
+0.16(+3.21%)
Jan 30, 2008
5.180
5.233
4.932
4.967
55,676
-0.07(-1.41%)
Jan 29, 2008
5.021
5.091
4.959
5.038
85,491
+0.05(+1.07%)
Jan 28, 2008
4.959
5.056
4.959
4.985
296,002
+0.02(+0.36%)
Jan 25, 2008
5.127
5.136
4.808
4.967
102,318
-0.07(-1.41%)
Jan 24, 2008
5.127
5.136
4.959
5.038
54,660
-0.05(-1.04%)
Jan 23, 2008
5.003
5.224
4.914
5.091
136,312
+0.03(+0.52%)
Jan 22, 2008
5.127
5.224
5.012
5.065
83,120
-0.05(-1.04%)
Jan 21, 2008
5.251
5.251
5.100
5.118
0
+0.00(+0.00%)
Jan 18, 2008
5.251
5.251
5.100
5.118
171,435
-0.06(-1.20%)
Jan 17, 2008
5.242
5.242
5.091
5.180
63,921
-0.04(-0.68%)
Jan 16, 2008
5.091
5.242
5.047
5.215
302,552
+0.08(+1.55%)
Jan 15, 2008
5.118
5.224
5.091
5.136
88,315
-0.03(-0.51%)
Jan 14, 2008
5.304
5.304
5.136
5.162
132,924
-0.10(-1.85%)
Jan 11, 2008
5.525
5.525
5.242
5.260
212,543
-0.22(-4.04%)
Jan 10, 2008
5.401
5.543
5.384
5.481
596,860
+0.03(+0.49%)
Jan 09, 2008
5.463
5.481
5.357
5.454
144,669
-0.04(-0.65%)
Jan 08, 2008
5.640
5.640
5.446
5.490
54,660
-0.13(-2.36%)
Jan 07, 2008
5.623
5.649
5.490
5.623
90,573
+0.09(+1.60%)
Jan 04, 2008
5.623
5.720
5.472
5.534
114,144
-0.03(-0.48%)
Jan 03, 2008
5.667
5.694
5.446
5.561
167,483
-0.11(-1.88%)
Jan 02, 2008
5.844
5.888
5.570
5.667
335,190
-0.40(-6.57%)
Jan 01, 2008
5.818
6.154
5.313
6.065
1,055,375
+0.00(+0.00%)
Dec 31, 2007
5.818
6.154
5.313
6.065
1,055,375
+0.13(+2.24%)
Dec 28, 2007
6.012
6.101
5.915
5.933
200,911
+0.01(+0.15%)
Dec 27, 2007
5.977
6.110
5.844
5.924
141,349
-0.10(-1.62%)
Dec 26, 2007
5.933
6.101
5.915
6.021
299,538
+0.03(+0.44%)
Dec 24, 2007
6.021
6.154
5.968
5.995
206,670
-0.01(-0.15%)
Dec 21, 2007
5.933
6.003
5.756
6.003
333,794
+0.21(+3.67%)
Dec 20, 2007
5.959
5.959
5.729
5.791
111,466
-0.10(-1.65%)
Dec 19, 2007
5.888
5.924
5.800
5.888
180,018
-0.01(-0.15%)
Dec 18, 2007
5.941
5.968
5.756
5.897
121,404
+0.00(+0.00%)
Dec 17, 2007
5.888
6.003
5.844
5.897
286,289
-0.04(-0.75%)
Dec 14, 2007
5.694
6.818
5.694
5.941
412,099
+0.19(+3.23%)
Dec 13, 2007
5.667
5.862
5.658
5.756
128,293
+0.07(+1.25%)
Dec 12, 2007
5.756
5.756
5.587
5.685
126,985
+0.06(+1.10%)
Dec 11, 2007
5.534
5.720
5.446
5.623
415,825
+0.13(+2.42%)
Dec 10, 2007
5.428
5.525
5.269
5.490
97,236
+0.04(+0.81%)
Dec 07, 2007
5.437
5.446
5.304
5.446
108,078
+0.00(+0.00%)
Dec 06, 2007
5.437
5.525
5.366
5.446
64,146
+0.01(+0.16%)
Dec 05, 2007
5.578
5.596
5.375
5.437
157,431
-0.10(-1.76%)
Dec 04, 2007
5.711
5.747
5.534
5.534
409,049
-0.22(-3.85%)
Dec 03, 2007
5.959
6.003
5.756
5.756
101,189
-0.20(-3.42%)
Nov 30, 2007
5.986
6.065
5.933
5.959
96,580
+0.02(+0.30%)
Nov 29, 2007
6.074
6.083
5.800
5.941
298,486
-0.13(-2.19%)
Nov 28, 2007
6.216
6.225
6.065
6.074
238,405
-0.06(-1.01%)
Nov 27, 2007
6.172
6.234
6.083
6.136
156,972
-0.02(-0.29%)
Nov 26, 2007
6.189
6.234
6.119
6.154
89,557
-0.06(-1.00%)
Nov 23, 2007
6.251
6.278
6.163
6.216
130,552
+0.00(+0.00%)
Nov 21, 2007
6.331
6.375
6.110
6.216
324,220
-0.08(-1.27%)
Nov 20, 2007
6.358
6.420
6.198
6.296
260,201
-0.06(-0.97%)
Nov 19, 2007
6.375
6.446
6.287
6.358
259,524
-0.02(-0.28%)
Nov 16, 2007
6.243
6.411
6.243
6.375
206,557
+0.14(+2.27%)
Nov 15, 2007
6.243
6.296
6.172
6.234
249,247
-0.05(-0.84%)
Nov 14, 2007
6.243
6.331
6.207
6.287
566,029
+0.06(+1.00%)
Nov 13, 2007
6.685
6.685
6.048
6.225
740,739
-0.43(-6.52%)
Nov 12, 2007
6.703
6.703
6.623
6.659
82,555
-0.05(-0.79%)
Nov 09, 2007
6.623
6.712
6.384
6.712
324,122
+0.04(+0.66%)
Nov 08, 2007
6.659
6.668
6.446
6.668
136,199
+0.08(+1.21%)
Nov 07, 2007
6.570
6.606
6.561
6.588
135,860
-0.01(-0.13%)
Nov 06, 2007
6.570
6.641
6.561
6.597
171,096
+0.00(+0.00%)
Nov 05, 2007
6.641
6.712
6.570
6.597
417,858
-0.02(-0.27%)
Nov 02, 2007
6.623
6.650
6.552
6.614
110,676
+0.02(+0.27%)
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
.