|
Closing price on 6/2/2020
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.90 |
| Volume |
200 |
| Split-adjusted Price |
12.55 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2020
|
-0.60 / -3.64%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.55
|
200
|
|
|
6/1/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.41
|
13.02
|
900
|
|
|
5/29/2020
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.02
|
500
|
|
|
5/28/2020
|
-0.60 / -3.64%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.55
|
100
|
|
|
5/27/2020
|
0.00 / 0.00%
|
15.10
|
16.50
|
15.10
|
16.50
|
15.13
|
13.02
|
31,400
|
|
|
5/26/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.02
|
0
|
|
|
5/25/2020
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.02
|
3,200
|
|
|
5/22/2020
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.03
|
12.79
|
2,100
|
|
|
5/21/2020
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.96
|
12.63
|
6,600
|
|
|
5/20/2020
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.71
|
12.39
|
2,300
|
|
|
5/19/2020
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.39
|
900
|
|
|
5/18/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.47
|
3,000
|
|
|
5/15/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.47
|
0
|
|
|
5/14/2020
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.47
|
0
|
|
|
5/13/2020
|
+0.60 / +3.97%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.84
|
12.39
|
3,100
|
|
|
5/12/2020
|
+0.10 / +0.67%
|
15.80
|
16.00
|
15.10
|
15.10
|
15.75
|
11.92
|
3,700
|
|
|
5/11/2020
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.84
|
1,600
|
|
|
5/8/2020
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.63
|
1,700
|
|
|
5/7/2020
|
+1.30 / +8.67%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.86
|
100
|
|
|
5/6/2020
|
-0.90 / -5.66%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.49
|
11.84
|
8,500
|
|
|
5/5/2020
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.55
|
0
|
|
|
5/4/2020
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.55
|
0
|
|
|
4/29/2020
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.55
|
0
|
|
|
4/28/2020
|
-0.10 / -0.64%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.87
|
12.31
|
3,900
|
|
|
4/27/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.39
|
0
|
|
|
4/24/2020
|
-2.00 / -11.36%
|
16.00
|
17.00
|
15.60
|
15.60
|
15.67
|
12.31
|
9,600
|
|
|
4/23/2020
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.89
|
200
|
|
|
4/22/2020
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.42
|
900
|
|
|
4/21/2020
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.02
|
1,300
|
|
|
4/20/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.42
|
0
|
|
|