|
Closing price on 6/27/2014
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.20 |
| Volume |
104,600 |
| Split-adjusted Price |
6.18 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2014
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.25
|
6.18
|
104,600
|
|
|
6/26/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.32
|
6.27
|
126,300
|
|
|
6/25/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.32
|
6.27
|
136,500
|
|
|
6/24/2014
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.22
|
6.27
|
75,500
|
|
|
6/23/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.15
|
6.18
|
69,700
|
|
|
6/20/2014
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.33
|
6.18
|
84,700
|
|
|
6/19/2014
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.25
|
6.27
|
222,000
|
|
|
6/18/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.53
|
6.44
|
205,300
|
|
|
6/17/2014
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.54
|
6.44
|
209,500
|
|
|
6/16/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.44
|
6.44
|
77,600
|
|
|
6/13/2014
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.40
|
6.44
|
310,500
|
|
|
6/12/2014
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.51
|
6.35
|
145,800
|
|
|
6/11/2014
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.51
|
6.53
|
189,300
|
|
|
6/10/2014
|
-0.40 / -5.13%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.59
|
6.35
|
98,500
|
|
|
6/9/2014
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.86
|
6.70
|
724,900
|
|
|
6/6/2014
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.47
|
6.61
|
246,400
|
|
|
6/5/2014
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.14
|
6.27
|
192,600
|
|
|
6/4/2014
|
-0.50 / -6.58%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.36
|
6.10
|
183,600
|
|
|
6/3/2014
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.63
|
6.53
|
348,500
|
|
|
6/2/2014
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.40
|
7.60
|
7.62
|
6.53
|
637,800
|
|
|
5/30/2014
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.81
|
6.61
|
195,500
|
|
|
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
|
|
|