|
Closing price on 9/5/2017
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
7.10 |
| Volume |
200 |
| Split-adjusted Price |
6.08 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
-1.00 / -12.35%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.08
|
200
|
|
|
9/1/2017
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.94
|
200
|
|
|
8/31/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.68
|
0
|
|
|
8/30/2017
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.68
|
0
|
|
|
8/29/2017
|
-1.10 / -12.50%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.75
|
6.60
|
2,800
|
|
|
8/28/2017
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.54
|
620
|
|
|
8/25/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
100
|
|
|
8/24/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
20
|
|
|
8/23/2017
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
100
|
|
|
8/22/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.63
|
520
|
|
|
8/21/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.63
|
40
|
|
|
8/18/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.63
|
0
|
|
|
8/17/2017
|
+1.10 / +14.10%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.63
|
0
|
|
|
8/16/2017
|
-1.20 / -13.33%
|
9.00
|
9.00
|
7.80
|
7.80
|
8.87
|
6.68
|
1,800
|
|
|
8/15/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
1,020
|
|
|
8/14/2017
|
+1.10 / +13.92%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
1,160
|
|
|
8/11/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.77
|
0
|
|
|
8/10/2017
|
-1.30 / -14.13%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.77
|
8,130
|
|
|
8/9/2017
|
-1.60 / -14.81%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.88
|
2,420
|
|
|
8/8/2017
|
-1.80 / -14.29%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.26
|
410
|
|
|
8/7/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.80
|
0
|
|
|
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
|
|
|