|
Closing price on 5/29/2014
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
7.90 |
| Volume |
419,400 |
| Split-adjusted Price |
6.87 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2014
|
-0.10 / -1.23%
|
8.10
|
8.30
|
7.90
|
8.00
|
8.08
|
6.87
|
419,400
|
|
|
5/28/2014
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.90
|
8.10
|
8.11
|
6.96
|
376,300
|
|
|
5/27/2014
|
+0.60 / +8.11%
|
7.40
|
8.00
|
7.30
|
8.00
|
7.64
|
6.87
|
372,300
|
|
|
5/26/2014
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.45
|
6.35
|
147,500
|
|
|
5/23/2014
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.55
|
6.53
|
125,900
|
|
|
5/22/2014
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.78
|
6.61
|
358,100
|
|
|
5/21/2014
|
+0.70 / +10.00%
|
7.00
|
7.70
|
6.80
|
7.70
|
7.29
|
6.61
|
366,700
|
|
|
5/20/2014
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.83
|
6.01
|
142,500
|
|
|
5/19/2014
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.80
|
6.80
|
7.00
|
5.84
|
280,100
|
|
|
5/16/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.95
|
6.10
|
206,000
|
|
|
5/15/2014
|
-0.10 / -1.41%
|
7.20
|
7.60
|
6.90
|
7.00
|
7.34
|
6.01
|
401,100
|
|
|
5/14/2014
|
+0.60 / +9.23%
|
6.50
|
7.10
|
6.40
|
7.10
|
6.75
|
6.10
|
400,700
|
|
|
5/13/2014
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.30
|
6.50
|
6.62
|
5.58
|
254,300
|
|
|
5/12/2014
|
-0.60 / -8.00%
|
7.50
|
7.50
|
6.80
|
6.90
|
7.09
|
5.93
|
155,300
|
|
|
5/9/2014
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.41
|
6.44
|
151,700
|
|
|
5/8/2014
|
-0.80 / -9.88%
|
8.00
|
8.00
|
7.30
|
7.30
|
7.49
|
6.27
|
415,700
|
|
|
5/7/2014
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.17
|
6.96
|
241,700
|
|
|
5/6/2014
|
-0.50 / -5.81%
|
8.50
|
8.50
|
7.80
|
8.10
|
8.10
|
6.96
|
353,200
|
|
|
5/5/2014
|
-0.60 / -6.52%
|
9.20
|
9.20
|
8.50
|
8.60
|
8.86
|
7.38
|
270,600
|
|
|
4/29/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.10
|
7.90
|
137,000
|
|
|
4/28/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.19
|
7.90
|
117,700
|
|
|
4/25/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
7.99
|
115,000
|
|
|
4/24/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.24
|
7.99
|
88,500
|
|
|
4/23/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.31
|
7.99
|
262,000
|
|
|
4/22/2014
|
+0.60 / +6.90%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.03
|
7.99
|
497,900
|
|
|
4/21/2014
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.77
|
7.47
|
269,400
|
|
|
4/18/2014
|
-0.50 / -5.38%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.97
|
7.56
|
174,200
|
|
|
4/17/2014
|
+0.70 / +8.14%
|
8.60
|
9.30
|
8.60
|
9.30
|
8.97
|
7.99
|
463,800
|
|
|
4/16/2014
|
-0.60 / -6.52%
|
9.20
|
9.20
|
8.40
|
8.60
|
8.83
|
7.38
|
307,700
|
|
|
4/15/2014
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.32
|
7.90
|
268,800
|
|
|