|
Closing price on 1/4/2017
|
|
| Open |
7.50 |
| High |
8.80 |
| Low |
6.70 |
| Volume |
2,200 |
| Split-adjusted Price |
7.54 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
+1.10 / +14.29%
|
7.50
|
8.80
|
6.70
|
8.80
|
6.87
|
7.54
|
2,200
|
|
|
1/3/2017
|
-0.90 / -10.47%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.60
|
100
|
|
|
12/30/2016
|
-0.80 / -8.51%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.37
|
100
|
|
|
12/29/2016
|
-1.60 / -14.55%
|
11.70
|
11.70
|
9.40
|
9.40
|
9.96
|
8.06
|
800
|
|
|
12/28/2016
|
+0.70 / +6.80%
|
10.90
|
11.20
|
10.90
|
11.00
|
10.98
|
9.43
|
5,990
|
|
|
12/27/2016
|
+1.30 / +14.44%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.07
|
8.83
|
300
|
|
|
12/26/2016
|
+1.10 / +13.92%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
7.71
|
1,600
|
|
|
12/23/2016
|
-1.30 / -14.13%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.77
|
1,020
|
|
|
12/22/2016
|
+0.30 / +3.37%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.88
|
0
|
|
|
12/21/2016
|
-1.50 / -14.42%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.20
|
7.63
|
4,702
|
|
|
12/20/2016
|
-1.80 / -14.75%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.91
|
1,300
|
|
|
12/19/2016
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.46
|
0
|
|
|
12/16/2016
|
-0.40 / -3.17%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.46
|
0
|
|
|
12/15/2016
|
-2.20 / -14.86%
|
12.60
|
12.60
|
11.40
|
12.60
|
12.18
|
10.80
|
3,000
|
|
|
12/14/2016
|
+1.50 / +11.28%
|
11.50
|
15.00
|
11.40
|
14.80
|
12.40
|
12.68
|
3,890
|
|
|
12/13/2016
|
-2.30 / -14.74%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.36
|
11.40
|
3,800
|
|
|
12/12/2016
|
-2.70 / -14.75%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.37
|
2,740
|
|
|
12/9/2016
|
+0.80 / +4.68%
|
19.00
|
19.00
|
17.90
|
17.90
|
18.26
|
15.34
|
2,300
|
|
|
12/8/2016
|
+1.30 / +8.23%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.04
|
14.65
|
5,478
|
|
|
12/7/2016
|
+1.70 / +12.06%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.04
|
13.54
|
2,300
|
|
|
12/6/2016
|
+1.70 / +13.71%
|
14.10
|
14.10
|
12.30
|
14.10
|
13.82
|
12.08
|
14,240
|
|
|
12/5/2016
|
+1.60 / +14.81%
|
12.40
|
12.40
|
11.00
|
12.40
|
12.30
|
10.63
|
1,400
|
|
|
12/2/2016
|
+1.40 / +14.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.26
|
740
|
|
|
12/1/2016
|
+1.20 / +14.63%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.06
|
100
|
|
|
11/30/2016
|
+1.00 / +13.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.03
|
120
|
|
|
11/29/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.17
|
0
|
|
|
11/28/2016
|
+0.90 / +14.29%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.17
|
100
|
|
|
11/25/2016
|
+0.80 / +14.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.40
|
500
|
|
|
11/24/2016
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.71
|
0
|
|
|
11/23/2016
|
+0.70 / +14.58%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.71
|
100
|
|
|