|
Closing price on 2/25/2009
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
1,820 |
| Split-adjusted Price |
5.48 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2009
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
5.48
|
1,820
|
|
|
2/24/2009
|
+0.30 / +4.92%
|
5.80
|
6.40
|
5.80
|
6.40
|
6.40
|
5.48
|
90
|
|
|
2/23/2009
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.23
|
10
|
|
|
2/20/2009
|
-0.30 / -4.84%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.90
|
5.06
|
5,710
|
|
|
2/19/2009
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
5.31
|
2,180
|
|
|
2/18/2009
|
+0.20 / +3.17%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.50
|
5.57
|
4,190
|
|
|
2/17/2009
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
5.40
|
660
|
|
|
2/16/2009
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
5.40
|
1,290
|
|
|
2/13/2009
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
5.66
|
1,170
|
|
|
2/12/2009
|
+0.10 / +1.47%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
5.91
|
2,110
|
|
|
2/11/2009
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
5.83
|
360
|
|
|
2/10/2009
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.00
|
100
|
|
|
2/9/2009
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
6.17
|
1,520
|
|
|
2/6/2009
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
6.00
|
2,400
|
|
|
2/5/2009
|
-0.30 / -4.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
6.17
|
9,790
|
|
|
2/4/2009
|
+0.20 / +2.74%
|
7.20
|
7.50
|
7.00
|
7.50
|
7.50
|
6.43
|
5,860
|
|
|
2/3/2009
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
6.26
|
5,990
|
|
|
2/2/2009
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
6.43
|
3,510
|
|
|
1/23/2009
|
-0.10 / -1.35%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.30
|
6.26
|
2,780
|
|
|
1/22/2009
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.34
|
20
|
|
|
1/21/2009
|
-0.20 / -2.60%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
6.43
|
5,530
|
|
|
1/20/2009
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.60
|
1,300
|
|
|
1/19/2009
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.30
|
7.70
|
7.70
|
6.60
|
1,670
|
|
|
1/16/2009
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.00
|
7.50
|
7.50
|
6.43
|
3,030
|
|
|
1/15/2009
|
-0.30 / -4.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
6.17
|
24,570
|
|
|
1/14/2009
|
-0.10 / -1.32%
|
7.40
|
7.80
|
7.40
|
7.50
|
7.50
|
6.43
|
2,460
|
|
|
1/13/2009
|
-0.30 / -3.80%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
6.51
|
6,360
|
|
|
1/12/2009
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
6.77
|
2,380
|
|
|
1/9/2009
|
+0.20 / +2.56%
|
7.70
|
8.00
|
7.60
|
8.00
|
8.00
|
6.86
|
2,340
|
|
|
1/8/2009
|
-0.40 / -4.88%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
6.68
|
5,280
|
|
|