|
Closing price on 11/10/2017
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
1,118 |
| Split-adjusted Price |
8.74 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2017
|
-1.80 / -15.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
8.74
|
1,118
|
|
|
11/9/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.28
|
0
|
|
|
11/8/2017
|
+0.90 / +8.11%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.28
|
100
|
|
|
11/7/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.51
|
3,120
|
|
|
11/6/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.51
|
0
|
|
|
11/3/2017
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.51
|
10
|
|
|
11/2/2017
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.15
|
9.60
|
3,400
|
|
|
11/1/2017
|
+0.50 / +4.59%
|
11.50
|
11.50
|
10.60
|
11.40
|
11.29
|
9.77
|
4,000
|
|
|
10/31/2017
|
+1.40 / +14.74%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.61
|
9.34
|
2,700
|
|
|
10/30/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.14
|
1,500
|
|
|
10/27/2017
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.14
|
2,300
|
|
|
10/26/2017
|
-0.90 / -8.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
1,000
|
|
|
10/25/2017
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.34
|
0
|
|
|
10/24/2017
|
+1.30 / +13.40%
|
9.50
|
11.00
|
9.50
|
11.00
|
10.93
|
9.43
|
2,100
|
|
|
10/23/2017
|
-0.60 / -5.83%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.62
|
8.31
|
600
|
|
|
10/20/2017
|
+1.40 / +14.29%
|
9.40
|
11.20
|
9.30
|
11.20
|
10.28
|
9.60
|
400
|
|
|
10/19/2017
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.40
|
0
|
|
|
10/18/2017
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.83
|
8.14
|
880
|
|
|
10/17/2017
|
-1.30 / -11.50%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
1,000
|
|
|
10/16/2017
|
-0.50 / -4.24%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.64
|
9.68
|
500
|
|
|
10/13/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.11
|
400
|
|
|
10/12/2017
|
+2.50 / +26.88%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.11
|
123
|
|
|
10/11/2017
|
-2.00 / -17.70%
|
10.90
|
10.90
|
9.30
|
9.30
|
10.36
|
7.97
|
3,030
|
|
|
10/10/2017
|
-0.70 / -5.83%
|
10.20
|
12.00
|
10.20
|
11.30
|
10.89
|
9.68
|
1,400
|
|
|
10/9/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.28
|
1
|
|
|
10/6/2017
|
0.00 / 0.00%
|
11.20
|
12.10
|
11.20
|
12.10
|
12.00
|
10.37
|
900
|
|
|
10/5/2017
|
+1.00 / +9.01%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.37
|
1,000
|
|
|
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
|
|
|