|
Closing price on 10/17/2014
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
488,700 |
| Split-adjusted Price |
8.59 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2014
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.07
|
8.59
|
488,700
|
|
|
10/16/2014
|
+0.60 / +6.45%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.04
|
8.50
|
321,800
|
|
|
10/15/2014
|
+0.80 / +9.41%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.15
|
7.99
|
274,600
|
|
|
10/14/2014
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.64
|
7.30
|
129,300
|
|
|
10/13/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.66
|
7.47
|
308,700
|
|
|
10/10/2014
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.68
|
7.38
|
296,700
|
|
|
10/9/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.69
|
7.47
|
148,800
|
|
|
10/8/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
7.47
|
314,100
|
|
|
10/7/2014
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.81
|
7.47
|
150,200
|
|
|
10/6/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
7.64
|
226,600
|
|
|
10/3/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
7.64
|
131,100
|
|
|
10/2/2014
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.82
|
7.64
|
178,100
|
|
|
10/1/2014
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.75
|
7.47
|
142,700
|
|
|
9/30/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
7.56
|
169,900
|
|
|
9/29/2014
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.85
|
7.64
|
435,700
|
|
|
9/26/2014
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.72
|
7.47
|
223,600
|
|
|
9/25/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.54
|
7.38
|
154,900
|
|
|
9/24/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.51
|
7.38
|
140,900
|
|
|
9/23/2014
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
7.30
|
182,000
|
|
|
9/22/2014
|
-0.20 / -2.33%
|
8.60
|
8.80
|
8.30
|
8.40
|
8.56
|
7.21
|
693,400
|
|
|
9/19/2014
|
+0.50 / +6.17%
|
7.80
|
8.70
|
7.80
|
8.60
|
8.23
|
7.38
|
829,800
|
|
|
9/18/2014
|
-0.50 / -5.81%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.33
|
6.96
|
178,000
|
|
|
9/17/2014
|
+0.60 / +7.50%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.42
|
7.38
|
904,400
|
|
|
9/16/2014
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
8.00
|
8.02
|
6.87
|
422,800
|
|
|
9/15/2014
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.00
|
8.24
|
6.87
|
425,200
|
|
|
9/12/2014
|
+0.20 / +2.56%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.99
|
6.87
|
185,700
|
|
|
9/11/2014
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.81
|
6.70
|
54,300
|
|
|
9/10/2014
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.40
|
7.70
|
7.56
|
6.61
|
204,200
|
|
|
9/9/2014
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.50
|
7.60
|
7.68
|
6.53
|
610,100
|
|
|
9/8/2014
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
7.80
|
7.97
|
6.70
|
402,300
|
|
|