|
Closing price on 2/2/2017
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.80 |
| Volume |
0 |
| Split-adjusted Price |
11.83 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.83
|
0
|
|
|
1/25/2017
|
+1.80 / +15.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.83
|
100
|
|
|
1/24/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.28
|
0
|
|
|
1/23/2017
|
+0.20 / +1.69%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.02
|
10.28
|
5,100
|
|
|
1/20/2017
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.11
|
100
|
|
|
1/19/2017
|
+1.20 / +11.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.68
|
100
|
|
|
1/18/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.66
|
0
|
|
|
1/17/2017
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.66
|
50
|
|
|
1/16/2017
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.12
|
8.57
|
850
|
|
|
1/13/2017
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.03
|
8.66
|
300
|
|
|
1/12/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
200
|
|
|
1/11/2017
|
-0.30 / -2.91%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.17
|
8.57
|
3,000
|
|
|
1/10/2017
|
+1.30 / +14.44%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.83
|
800
|
|
|
1/9/2017
|
+1.10 / +13.92%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
2,600
|
|
|
1/6/2017
|
+1.00 / +14.49%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.77
|
100
|
|
|
1/5/2017
|
-1.90 / -21.59%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.91
|
0
|
|
|
1/4/2017
|
+1.10 / +14.29%
|
7.50
|
8.80
|
6.70
|
8.80
|
6.87
|
7.54
|
2,200
|
|
|
1/3/2017
|
-0.90 / -10.47%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.60
|
100
|
|
|
12/30/2016
|
-0.80 / -8.51%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.37
|
100
|
|
|
12/29/2016
|
-1.60 / -14.55%
|
11.70
|
11.70
|
9.40
|
9.40
|
9.96
|
8.06
|
800
|
|
|
12/28/2016
|
+0.70 / +6.80%
|
10.90
|
11.20
|
10.90
|
11.00
|
10.98
|
9.43
|
5,990
|
|
|
12/27/2016
|
+1.30 / +14.44%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.07
|
8.83
|
300
|
|
|
12/26/2016
|
+1.10 / +13.92%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
7.71
|
1,600
|
|
|
12/23/2016
|
-1.30 / -14.13%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.77
|
1,020
|
|
|
12/22/2016
|
+0.30 / +3.37%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.88
|
0
|
|
|
12/21/2016
|
-1.50 / -14.42%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.20
|
7.63
|
4,702
|
|
|
12/20/2016
|
-1.80 / -14.75%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.91
|
1,300
|
|
|
12/19/2016
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.46
|
0
|
|
|
12/16/2016
|
-0.40 / -3.17%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.46
|
0
|
|
|
12/15/2016
|
-2.20 / -14.86%
|
12.60
|
12.60
|
11.40
|
12.60
|
12.18
|
10.80
|
3,000
|
|
|