|
Closing price on 11/23/2017
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
0 |
| Split-adjusted Price |
8.83 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2017
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.83
|
0
|
|
|
11/22/2017
|
-1.50 / -12.93%
|
11.50
|
11.50
|
10.10
|
10.10
|
10.33
|
8.66
|
1,410
|
|
|
11/21/2017
|
+1.50 / +14.85%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.80
|
9.94
|
200
|
|
|
11/20/2017
|
-0.20 / -1.94%
|
11.50
|
11.80
|
10.10
|
10.10
|
10.51
|
8.66
|
1,200
|
|
|
11/17/2017
|
+1.30 / +14.44%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.83
|
100
|
|
|
11/16/2017
|
-0.60 / -6.25%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
10,000
|
|
|
11/15/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.23
|
0
|
|
|
11/14/2017
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.23
|
2,000
|
|
|
11/13/2017
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
600
|
|
|
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
|
|
|