|
Closing price on 8/4/2017
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
11.40 |
| Volume |
10,510 |
| Split-adjusted Price |
9.77 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
-1.90 / -14.29%
|
15.20
|
15.20
|
11.40
|
11.40
|
12.55
|
9.77
|
10,510
|
|
|
8/3/2017
|
+1.70 / +14.66%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.40
|
3,730
|
|
|
8/2/2017
|
+1.50 / +14.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.94
|
8,200
|
|
|
8/1/2017
|
+1.30 / +14.77%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.66
|
6,100
|
|
|
7/31/2017
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.54
|
2,040
|
|
|
7/28/2017
|
+1.00 / +14.71%
|
6.80
|
7.80
|
6.80
|
7.80
|
7.69
|
6.68
|
5,500
|
|
|
7/27/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.83
|
0
|
|
|
7/26/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.83
|
100
|
|
|
7/25/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.83
|
0
|
|
|
7/24/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.83
|
0
|
|
|
7/21/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.83
|
0
|
|
|
7/20/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.83
|
0
|
|
|
7/19/2017
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
5.83
|
2,200
|
|
|
7/18/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.66
|
10
|
|
|
7/17/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.66
|
200
|
|
|
7/14/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.66
|
600
|
|
|
7/13/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.66
|
0
|
|
|
7/12/2017
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.66
|
1,000
|
|
|
7/11/2017
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.91
|
8
|
|
|
7/10/2017
|
-0.50 / -6.85%
|
7.30
|
7.30
|
6.80
|
6.80
|
6.88
|
5.83
|
600
|
|
|
7/7/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.26
|
0
|
|
|
7/6/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.26
|
0
|
|
|
7/5/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.26
|
0
|
|
|
7/4/2017
|
+0.20 / +2.82%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.26
|
0
|
|
|
7/3/2017
|
+0.60 / +9.23%
|
7.00
|
7.40
|
7.00
|
7.10
|
7.31
|
6.08
|
800
|
|
|
6/30/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.57
|
1,500
|
|
|
6/29/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.57
|
1,978
|
|
|
6/28/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.57
|
912
|
|
|
6/27/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.57
|
100
|
|
|
6/26/2017
|
-1.10 / -14.47%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.57
|
1,880
|
|
|