|
Closing price on 2/13/2017
|
|
| Open |
12.00 |
| High |
12.70 |
| Low |
11.80 |
| Volume |
31,200 |
| Split-adjusted Price |
12.30 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2017
|
+0.10 / +0.82%
|
12.00
|
12.70
|
11.80
|
12.30
|
12.18
|
12.30
|
31,200
|
|
|
2/10/2017
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
12.20
|
11.93
|
12.20
|
12,900
|
|
|
2/9/2017
|
-0.30 / -2.40%
|
12.80
|
12.80
|
11.60
|
12.20
|
11.94
|
12.20
|
12,600
|
|
|
2/8/2017
|
+0.90 / +7.76%
|
11.90
|
12.50
|
11.70
|
12.50
|
11.80
|
12.50
|
24,400
|
|
|
2/7/2017
|
-0.20 / -1.69%
|
11.80
|
12.20
|
11.60
|
11.60
|
11.72
|
11.60
|
75,000
|
|
|
2/6/2017
|
-0.20 / -1.67%
|
13.00
|
13.10
|
11.50
|
11.80
|
11.67
|
11.80
|
49,800
|
|
|
2/3/2017
|
-0.50 / -4.00%
|
12.00
|
13.60
|
11.70
|
12.00
|
12.05
|
12.00
|
57,400
|
|
|
2/2/2017
|
-0.40 / -3.10%
|
12.80
|
12.80
|
11.80
|
12.50
|
12.20
|
12.50
|
4,500
|
|
|
1/25/2017
|
+0.40 / +3.20%
|
12.30
|
13.50
|
12.10
|
12.90
|
12.38
|
12.90
|
21,000
|
|
|
1/24/2017
|
-0.80 / -6.02%
|
12.30
|
14.30
|
12.20
|
12.50
|
12.36
|
12.50
|
27,830
|
|
|
1/23/2017
|
+0.80 / +6.40%
|
12.80
|
13.70
|
12.10
|
13.30
|
12.40
|
13.30
|
28,300
|
|
|
1/20/2017
|
-0.40 / -3.10%
|
12.50
|
13.40
|
12.50
|
12.50
|
12.73
|
12.50
|
14,200
|
|
|
1/19/2017
|
+0.10 / +0.78%
|
12.60
|
13.00
|
12.50
|
12.90
|
12.65
|
12.90
|
24,600
|
|
|
1/18/2017
|
-0.10 / -0.78%
|
12.80
|
14.10
|
12.80
|
12.80
|
13.36
|
12.80
|
12,600
|
|
|
1/17/2017
|
-0.30 / -2.27%
|
13.00
|
13.40
|
12.90
|
12.90
|
13.08
|
12.90
|
19,500
|
|
|
1/16/2017
|
-0.20 / -1.49%
|
13.60
|
13.60
|
12.90
|
13.20
|
13.20
|
13.20
|
13,300
|
|
|
1/13/2017
|
-0.10 / -0.74%
|
13.10
|
13.90
|
12.90
|
13.40
|
13.50
|
13.40
|
12,530
|
|
|
1/12/2017
|
+0.30 / +2.27%
|
13.30
|
14.00
|
13.00
|
13.50
|
13.27
|
13.50
|
10,550
|
|
|
1/11/2017
|
+0.10 / +0.76%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.17
|
13.20
|
20,300
|
|
|
1/10/2017
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.35
|
13.10
|
21,200
|
|
|
1/9/2017
|
-0.80 / -5.63%
|
14.20
|
14.20
|
13.40
|
13.40
|
13.68
|
13.40
|
22,400
|
|
|
1/6/2017
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.50
|
14.20
|
13.94
|
14.20
|
23,200
|
|
|
1/5/2017
|
-0.40 / -2.74%
|
14.70
|
14.80
|
14.10
|
14.20
|
14.44
|
14.20
|
12,500
|
|
|
1/4/2017
|
-0.30 / -2.01%
|
14.60
|
14.90
|
14.00
|
14.60
|
14.24
|
14.60
|
120,600
|
|
|
1/3/2017
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.30
|
14.90
|
14.49
|
14.90
|
268,900
|
|
|
12/30/2016
|
-0.10 / -0.67%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.75
|
14.80
|
13,100
|
|
|
12/29/2016
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.90
|
14.66
|
14.90
|
29,100
|
|
|
12/28/2016
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.59
|
14.90
|
75,300
|
|
|
12/27/2016
|
+0.20 / +1.35%
|
14.90
|
15.40
|
14.70
|
15.00
|
14.93
|
15.00
|
690,800
|
|
|
12/26/2016
|
-0.10 / -0.67%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.81
|
14.80
|
670,200
|
|
|