|
Closing price on 11/1/2013
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
21,600 |
| Split-adjusted Price |
3.35 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.35
|
21,600
|
|
|
10/31/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.35
|
30,800
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.35
|
27,800
|
|
|
10/29/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.35
|
34,200
|
|
|
10/28/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.82
|
3.35
|
64,100
|
|
|
10/25/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.84
|
3.35
|
43,800
|
|
|
10/24/2013
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.87
|
3.35
|
74,100
|
|
|
10/23/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.97
|
3.43
|
57,300
|
|
|
10/22/2013
|
-0.30 / -6.98%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.06
|
3.43
|
121,900
|
|
|
10/21/2013
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.19
|
3.69
|
58,200
|
|
|
10/18/2013
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.21
|
3.61
|
50,000
|
|
|
10/17/2013
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.80
|
4.20
|
4.03
|
3.61
|
113,300
|
|
|
10/16/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.35
|
15,800
|
|
|
10/15/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.35
|
10,300
|
|
|
10/14/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.35
|
40,900
|
|
|
10/11/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.35
|
25,400
|
|
|
10/10/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.88
|
3.35
|
94,900
|
|
|
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
|
|
|