|
Closing price on 10/9/2013
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
86,600 |
| Split-adjusted Price |
3.35 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.81
|
3.35
|
86,600
|
|
|
10/8/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.35
|
23,200
|
|
|
10/7/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.35
|
20,400
|
|
|
10/4/2013
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.35
|
11,100
|
|
|
10/3/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
3.43
|
31,800
|
|
|
10/2/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.90
|
3.43
|
23,900
|
|
|
10/1/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.93
|
3.43
|
63,700
|
|
|
9/30/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
3.43
|
30,500
|
|
|
9/27/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.35
|
31,200
|
|
|
9/26/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.89
|
3.43
|
26,900
|
|
|
9/25/2013
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.84
|
3.43
|
73,400
|
|
|
9/24/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.64
|
3.26
|
22,800
|
|
|
9/23/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.26
|
20,200
|
|
|
9/20/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.77
|
3.26
|
2,100
|
|
|
9/19/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.26
|
7,200
|
|
|
9/18/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.73
|
3.26
|
20,200
|
|
|
9/17/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
3.26
|
14,600
|
|
|
9/16/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.73
|
3.26
|
8,900
|
|
|
9/13/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.26
|
600
|
|
|
9/12/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.26
|
28,800
|
|
|
9/11/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.26
|
2,100
|
|
|
9/10/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.26
|
21,200
|
|
|
9/9/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.26
|
7,600
|
|
|
9/6/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.73
|
3.26
|
7,200
|
|
|
9/5/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.26
|
10,200
|
|
|
9/4/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
3.18
|
39,400
|
|
|
9/3/2013
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.26
|
29,500
|
|
|
8/30/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.79
|
3.35
|
38,600
|
|
|
8/29/2013
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
3.18
|
46,100
|
|
|
8/28/2013
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.86
|
3.26
|
25,000
|
|
|