|
Closing price on 10/4/2017
|
|
| Open |
12.60 |
| High |
13.50 |
| Low |
11.10 |
| Volume |
2,065 |
| Split-adjusted Price |
9.51 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2017
|
-1.40 / -11.20%
|
12.60
|
13.50
|
11.10
|
11.10
|
12.16
|
9.51
|
2,065
|
|
|
10/3/2017
|
+1.40 / +12.61%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.53
|
10.71
|
431
|
|
|
10/2/2017
|
-1.80 / -13.95%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.51
|
820
|
|
|
9/29/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.06
|
200
|
|
|
9/28/2017
|
+1.70 / +15.18%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.06
|
1,800
|
|
|
9/27/2017
|
-1.90 / -14.50%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.60
|
5,300
|
|
|
9/26/2017
|
+1.10 / +9.17%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.23
|
439
|
|
|
9/25/2017
|
-0.10 / -0.83%
|
13.50
|
13.50
|
12.00
|
12.00
|
13.08
|
10.28
|
5,230
|
|
|
9/22/2017
|
+1.80 / +15.00%
|
12.00
|
13.80
|
11.10
|
13.80
|
12.11
|
11.83
|
5,553
|
|
|
9/21/2017
|
-0.50 / -4.00%
|
14.30
|
14.30
|
12.00
|
12.00
|
12.63
|
10.28
|
5,804
|
|
|
9/20/2017
|
+1.60 / +14.68%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
10.71
|
18,880
|
|
|
9/19/2017
|
+1.40 / +14.74%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.34
|
3,400
|
|
|
9/18/2017
|
+1.20 / +14.46%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.14
|
11,295
|
|
|
9/15/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.11
|
0
|
|
|
9/14/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.11
|
0
|
|
|
9/13/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.11
|
0
|
|
|
9/12/2017
|
+1.10 / +15.28%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.11
|
1,338
|
|
|
9/11/2017
|
-0.90 / -11.11%
|
8.10
|
8.10
|
7.00
|
7.20
|
7.26
|
6.17
|
900
|
|
|
9/8/2017
|
+1.00 / +14.08%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.94
|
800
|
|
|
9/7/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.08
|
0
|
|
|
9/6/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.08
|
0
|
|
|
9/5/2017
|
-1.00 / -12.35%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.08
|
200
|
|
|
9/1/2017
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.94
|
200
|
|
|
8/31/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.68
|
0
|
|
|
8/30/2017
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.68
|
0
|
|
|
8/29/2017
|
-1.10 / -12.50%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.75
|
6.60
|
2,800
|
|
|
8/28/2017
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.54
|
620
|
|
|
8/25/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
100
|
|
|
8/24/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
20
|
|
|
8/23/2017
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
100
|
|
|