|
Closing price on 10/16/2018
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
13.00 |
| Volume |
20,700 |
| Split-adjusted Price |
11.14 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2018
|
+1.20 / +10.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.14
|
20,700
|
|
|
10/15/2018
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.11
|
100
|
|
|
10/12/2018
|
0.00 / 0.00%
|
10.50
|
12.00
|
10.50
|
12.00
|
11.25
|
10.28
|
200
|
|
|
10/11/2018
|
-1.00 / -7.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.28
|
100
|
|
|
10/10/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.14
|
0
|
|
|
10/9/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.14
|
0
|
|
|
10/8/2018
|
+0.90 / +7.44%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.96
|
11.14
|
2,700
|
|
|
10/5/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.37
|
0
|
|
|
10/4/2018
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.37
|
0
|
|
|
10/3/2018
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.06
|
10.46
|
1,400
|
|
|
10/2/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.28
|
0
|
|
|
10/1/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.98
|
10.28
|
4,100
|
|
|
9/28/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.28
|
500
|
|
|
9/27/2018
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.28
|
500
|
|
|
9/26/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.11
|
0
|
|
|
9/25/2018
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.11
|
100
|
|
|
9/24/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.20
|
0
|
|
|
9/21/2018
|
+0.50 / +4.35%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.89
|
10.28
|
1,100
|
|
|
9/20/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.86
|
0
|
|
|
9/19/2018
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.86
|
1,000
|
|
|
9/18/2018
|
-0.70 / -5.83%
|
13.20
|
13.20
|
11.30
|
11.30
|
12.25
|
9.68
|
200
|
|
|
9/17/2018
|
+0.70 / +6.19%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.99
|
10.28
|
17,900
|
|
|
9/14/2018
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.68
|
100
|
|
|
9/13/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.11
|
0
|
|
|
9/12/2018
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.11
|
5,800
|
|
|
9/11/2018
|
-0.20 / -1.72%
|
12.50
|
12.50
|
11.40
|
11.40
|
11.49
|
9.77
|
1,200
|
|
|
9/10/2018
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.94
|
5,000
|
|
|
9/7/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.77
|
0
|
|
|
9/6/2018
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.77
|
0
|
|
|
9/5/2018
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.40
|
9.86
|
1,300
|
|
|