|
Closing price on 12/2/2014
|
|
| Open |
11.60 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
578,400 |
| Split-adjusted Price |
10.13 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2014
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.72
|
10.13
|
578,400
|
|
|
12/1/2014
|
+0.30 / +2.65%
|
11.30
|
12.30
|
11.30
|
11.60
|
11.70
|
9.96
|
207,000
|
|
|
11/28/2014
|
+1.00 / +9.71%
|
10.40
|
11.30
|
10.30
|
11.30
|
10.77
|
9.70
|
250,900
|
|
|
11/27/2014
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.22
|
8.84
|
218,400
|
|
|
11/26/2014
|
-0.30 / -2.86%
|
10.30
|
10.50
|
10.10
|
10.20
|
10.21
|
8.76
|
484,800
|
|
|
11/25/2014
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.47
|
9.02
|
198,500
|
|
|
11/24/2014
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.20
|
10.50
|
10.46
|
9.02
|
284,900
|
|
|
11/21/2014
|
-0.90 / -7.89%
|
11.40
|
11.40
|
10.50
|
10.50
|
11.02
|
9.02
|
315,300
|
|
|
11/20/2014
|
-0.20 / -1.72%
|
11.60
|
11.80
|
10.50
|
11.40
|
11.60
|
9.79
|
459,600
|
|
|
11/19/2014
|
+0.40 / +3.57%
|
11.00
|
11.80
|
11.00
|
11.60
|
11.57
|
9.96
|
358,400
|
|
|
11/18/2014
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.58
|
9.62
|
326,300
|
|
|
11/17/2014
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.80
|
12.00
|
12.01
|
10.30
|
134,900
|
|
|
11/14/2014
|
-0.20 / -1.59%
|
12.40
|
12.60
|
11.50
|
12.40
|
11.75
|
10.65
|
735,200
|
|
|
11/13/2014
|
+0.40 / +3.28%
|
12.20
|
12.70
|
12.20
|
12.60
|
12.47
|
10.82
|
309,000
|
|
|
11/12/2014
|
-0.40 / -3.17%
|
12.60
|
12.70
|
12.20
|
12.20
|
12.50
|
10.48
|
306,500
|
|
|
11/11/2014
|
-0.40 / -3.08%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.89
|
10.82
|
446,100
|
|
|
11/10/2014
|
-0.30 / -2.26%
|
13.30
|
13.50
|
12.30
|
13.00
|
13.14
|
11.16
|
928,600
|
|
|
11/7/2014
|
+0.20 / +1.53%
|
13.10
|
13.60
|
13.10
|
13.30
|
13.39
|
11.42
|
685,200
|
|
|
11/6/2014
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.00
|
13.10
|
13.21
|
11.25
|
546,500
|
|
|
11/5/2014
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.70
|
13.10
|
13.02
|
11.25
|
303,700
|
|
|
11/4/2014
|
+0.70 / +5.60%
|
12.60
|
13.70
|
12.50
|
13.20
|
13.20
|
11.33
|
815,600
|
|
|
11/3/2014
|
+1.10 / +9.65%
|
11.30
|
12.50
|
11.30
|
12.50
|
12.15
|
10.73
|
962,700
|
|
|
10/31/2014
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.23
|
9.79
|
399,500
|
|
|
10/30/2014
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.29
|
9.53
|
133,600
|
|
|
10/29/2014
|
+0.30 / +2.73%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.16
|
9.70
|
319,400
|
|
|
10/28/2014
|
+0.40 / +3.77%
|
10.60
|
11.50
|
10.50
|
11.00
|
10.88
|
9.45
|
456,500
|
|
|
10/27/2014
|
-0.90 / -7.83%
|
11.40
|
11.40
|
10.60
|
10.60
|
11.04
|
9.10
|
286,300
|
|
|
10/24/2014
|
-0.50 / -4.17%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.72
|
9.88
|
438,400
|
|
|
10/23/2014
|
+0.10 / +0.84%
|
11.90
|
13.00
|
11.90
|
12.00
|
12.47
|
10.30
|
767,600
|
|
|
10/22/2014
|
+1.00 / +9.17%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.41
|
10.22
|
522,400
|
|
|