|
Closing price on 8/31/2018
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
4,400 |
| Split-adjusted Price |
9.43 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2018
|
+0.50 / +4.76%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
9.43
|
4,400
|
|
|
8/30/2018
|
-1.30 / -11.02%
|
11.80
|
11.80
|
10.50
|
10.50
|
11.28
|
9.00
|
500
|
|
|
8/29/2018
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.76
|
10.11
|
1,700
|
|
|
8/28/2018
|
+0.20 / +1.77%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.79
|
9.86
|
11,100
|
|
|
8/27/2018
|
+1.20 / +11.88%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.27
|
9.68
|
11,400
|
|
|
8/24/2018
|
-1.50 / -12.82%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.14
|
8.74
|
1,400
|
|
|
8/23/2018
|
-0.30 / -2.50%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.73
|
10.03
|
900
|
|
|
8/22/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.28
|
0
|
|
|
8/21/2018
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.28
|
2,700
|
|
|
8/20/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.11
|
200
|
|
|
8/17/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.11
|
100
|
|
|
8/16/2018
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.11
|
0
|
|
|
8/15/2018
|
+0.40 / +3.64%
|
11.40
|
12.00
|
11.40
|
11.40
|
11.78
|
9.77
|
4,800
|
|
|
8/14/2018
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.43
|
200
|
|
|
8/13/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.17
|
0
|
|
|
8/10/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.74
|
9.43
|
1,700
|
|
|
8/9/2018
|
-0.60 / -5.17%
|
13.00
|
13.00
|
11.00
|
11.00
|
11.18
|
9.43
|
1,100
|
|
|
8/8/2018
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.94
|
100
|
|
|
8/7/2018
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.03
|
9.43
|
2,200
|
|
|
8/6/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.68
|
300
|
|
|
8/3/2018
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.68
|
600
|
|
|
8/2/2018
|
-1.90 / -14.18%
|
13.40
|
13.40
|
11.50
|
11.50
|
12.06
|
9.86
|
2,500
|
|
|
8/1/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.49
|
11.48
|
12,900
|
|
|
7/31/2018
|
+1.40 / +11.67%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.36
|
11.48
|
20,400
|
|
|
7/30/2018
|
+1.50 / +14.29%
|
11.10
|
12.00
|
10.80
|
12.00
|
11.72
|
10.28
|
7,900
|
|
|
7/27/2018
|
+1.20 / +12.37%
|
10.00
|
10.90
|
9.90
|
10.90
|
10.53
|
9.34
|
7,700
|
|
|
7/26/2018
|
+0.50 / +5.43%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.51
|
8.31
|
3,600
|
|
|
7/25/2018
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.06
|
7.88
|
1,100
|
|
|
7/24/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
2,500
|
|
|
7/23/2018
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
5,800
|
|
|