|
Closing price on 8/14/2014
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
62,700 |
| Split-adjusted Price |
5.93 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
5.93
|
62,700
|
|
|
8/13/2014
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
5.93
|
52,400
|
|
|
8/12/2014
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.85
|
5.84
|
69,200
|
|
|
8/11/2014
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
5.93
|
74,400
|
|
|
8/8/2014
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.88
|
6.01
|
139,900
|
|
|
8/7/2014
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
5.93
|
102,500
|
|
|
8/6/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
6.01
|
76,500
|
|
|
8/5/2014
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.86
|
6.01
|
72,800
|
|
|
8/4/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
5.84
|
56,700
|
|
|
8/1/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.74
|
5.84
|
62,100
|
|
|
7/31/2014
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.69
|
5.84
|
90,400
|
|
|
7/30/2014
|
-0.30 / -4.41%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.67
|
5.58
|
121,300
|
|
|
7/29/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.73
|
5.84
|
144,200
|
|
|
7/28/2014
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.77
|
5.84
|
140,200
|
|
|
7/25/2014
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.14
|
6.01
|
163,600
|
|
|
7/24/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
6.27
|
43,300
|
|
|
7/23/2014
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.26
|
6.27
|
58,900
|
|
|
7/22/2014
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.10
|
7.20
|
7.20
|
6.18
|
167,000
|
|
|
7/21/2014
|
-0.70 / -8.86%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.52
|
6.18
|
306,600
|
|
|
7/18/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.84
|
6.78
|
112,100
|
|
|
7/17/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.79
|
6.78
|
157,400
|
|
|
7/16/2014
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
7.90
|
8.07
|
6.78
|
195,300
|
|
|
7/15/2014
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
7.90
|
8.03
|
6.78
|
158,300
|
|
|
7/14/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.81
|
6.78
|
57,300
|
|
|
7/11/2014
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.87
|
6.78
|
74,000
|
|
|
7/10/2014
|
-0.20 / -2.44%
|
8.20
|
8.30
|
7.90
|
8.00
|
8.12
|
6.87
|
382,100
|
|
|
7/9/2014
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.44
|
7.04
|
297,000
|
|
|
7/8/2014
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.40
|
7.30
|
708,600
|
|
|
7/7/2014
|
+0.70 / +9.21%
|
7.70
|
8.30
|
7.70
|
8.30
|
7.93
|
7.13
|
725,500
|
|
|
7/4/2014
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.69
|
6.53
|
428,100
|
|
|