|
Closing price on 12/8/2016
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
5,478 |
| Split-adjusted Price |
14.65 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.11
|
0
|
|
|
11/21/2016
|
+0.60 / +14.29%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.11
|
100
|
|
|
11/18/2016
|
+1.20 / +40.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.60
|
100
|
|
|
11/17/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.57
|
0
|
|
|
11/16/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.57
|
0
|
|
|
5/2/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.14
|
3,540
|
|
|
4/26/2013
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.14
|
10,900
|
|
|
4/25/2013
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.63
|
10,000
|
|
|
4/24/2013
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.20
|
18,000
|
|
|
4/23/2013
|
-0.60 / -6.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.86
|
2,000
|
|
|
4/22/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.37
|
900
|
|
|
4/18/2013
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.37
|
3,700
|
|
|
4/17/2013
|
+0.50 / +6.58%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.94
|
18,000
|
|
|
4/16/2013
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.51
|
0
|
|
|
4/15/2013
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.51
|
0
|
|
|
4/12/2013
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.51
|
19,290
|
|
|
4/11/2013
|
-0.50 / -6.17%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.51
|
2,100
|
|
|
4/10/2013
|
-0.50 / -5.81%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.94
|
600
|
|
|