Closing price on 2/13/2020
|
|
Open |
18.90 |
High |
18.90 |
Low |
18.80 |
Volume |
1,500 |
Split-adjusted Price |
16.11 |
|
|
IFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/13/2020
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.86
|
16.11
|
1,500
|
|
2/12/2020
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.20
|
100
|
|
2/11/2020
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.51
|
15.85
|
5,600
|
|
2/10/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.49
|
15.85
|
8,100
|
|
2/7/2020
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.85
|
7,800
|
|
2/6/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
0
|
|
2/5/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
0
|
|
2/4/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
400
|
|
2/3/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
1,600
|
|
1/31/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
0
|
|
1/30/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
0
|
|
1/22/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.03
|
15.51
|
1,500
|
|
1/21/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.51
|
0
|
|
1/20/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.51
|
300
|
|
1/17/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.51
|
0
|
|
1/16/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.51
|
100
|
|
1/15/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.14
|
15.51
|
12,000
|
|
1/14/2020
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.51
|
0
|
|
1/13/2020
|
+0.20 / +1.10%
|
18.10
|
18.30
|
18.10
|
18.30
|
18.12
|
15.68
|
1,900
|
|
1/10/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.51
|
0
|
|
1/9/2020
|
-1.00 / -5.24%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.51
|
0
|
|
1/8/2020
|
+0.20 / +1.06%
|
17.00
|
19.10
|
17.00
|
19.10
|
18.05
|
16.37
|
200
|
|
1/7/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.20
|
0
|
|
1/6/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.20
|
0
|
|
1/3/2020
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.20
|
1,900
|
|
1/2/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
0
|
|
12/31/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
300
|
|
12/30/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
0
|
|
12/27/2019
|
-0.90 / -4.76%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
15.43
|
2,500
|
|
12/26/2019
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.20
|
0
|
|
|