|
Closing price on 6/10/2019
|
|
| Open |
17.40 |
| High |
17.80 |
| Low |
16.50 |
| Volume |
1,000 |
| Split-adjusted Price |
15.25 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2019
|
0.00 / 0.00%
|
17.40
|
17.80
|
16.50
|
17.80
|
17.42
|
15.25
|
1,000
|
|
|
6/7/2019
|
+1.00 / +6.06%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.80
|
15.00
|
5,000
|
|
|
6/6/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.14
|
0
|
|
|
6/5/2019
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.14
|
400
|
|
|
6/4/2019
|
-1.00 / -5.78%
|
17.10
|
17.10
|
15.10
|
16.30
|
15.82
|
13.97
|
2,600
|
|
|
6/3/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.83
|
0
|
|
|
5/31/2019
|
-0.20 / -1.16%
|
17.10
|
17.40
|
17.10
|
17.10
|
17.32
|
14.65
|
1,500
|
|
|
5/30/2019
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.83
|
0
|
|
|
5/29/2019
|
0.00 / 0.00%
|
16.00
|
17.90
|
16.00
|
17.40
|
17.33
|
14.91
|
5,500
|
|
|
5/28/2019
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.91
|
3,000
|
|
|
5/27/2019
|
-0.60 / -3.41%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.37
|
14.57
|
5,200
|
|
|
5/24/2019
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.59
|
15.08
|
8,900
|
|
|
5/23/2019
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.08
|
1,000
|
|
|
5/22/2019
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.25
|
1,400
|
|
|
5/21/2019
|
-0.50 / -2.78%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.14
|
15.00
|
700
|
|
|
5/20/2019
|
+1.30 / +7.78%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
2,000
|
|
|
5/17/2019
|
-0.90 / -5.29%
|
16.10
|
19.40
|
16.10
|
16.10
|
16.66
|
13.80
|
3,100
|
|
|
5/16/2019
|
+1.00 / +6.25%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.94
|
14.57
|
15,300
|
|
|
5/15/2019
|
+0.40 / +2.56%
|
14.60
|
16.50
|
14.60
|
16.00
|
15.72
|
13.71
|
3,400
|
|
|
5/14/2019
|
+0.10 / +0.65%
|
14.30
|
16.50
|
14.30
|
15.60
|
15.56
|
13.37
|
2,500
|
|
|
5/13/2019
|
-0.60 / -3.73%
|
15.20
|
15.80
|
13.70
|
15.50
|
14.96
|
13.28
|
700
|
|
|
5/10/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.80
|
100
|
|
|
5/9/2019
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.80
|
0
|
|
|
5/8/2019
|
+2.10 / +14.79%
|
15.00
|
16.30
|
15.00
|
16.30
|
16.07
|
13.97
|
5,100
|
|
|
5/7/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.17
|
0
|
|
|
5/6/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.17
|
0
|
|
|
5/3/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.17
|
0
|
|
|
5/2/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.17
|
2,200
|
|
|
4/26/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.17
|
0
|
|
|
4/25/2019
|
+1.20 / +9.23%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.17
|
100
|
|
|