|
Closing price on 9/19/2013
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
7,200 |
| Split-adjusted Price |
3.26 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.26
|
7,200
|
|
|
9/18/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.73
|
3.26
|
20,200
|
|
|
9/17/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
3.26
|
14,600
|
|
|
9/16/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.73
|
3.26
|
8,900
|
|
|
9/13/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.26
|
600
|
|
|
9/12/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.26
|
28,800
|
|
|
9/11/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.26
|
2,100
|
|
|
9/10/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.26
|
21,200
|
|
|
9/9/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.26
|
7,600
|
|
|
9/6/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.73
|
3.26
|
7,200
|
|
|
9/5/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.26
|
10,200
|
|
|
9/4/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
3.18
|
39,400
|
|
|
9/3/2013
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.26
|
29,500
|
|
|
8/30/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.79
|
3.35
|
38,600
|
|
|
8/29/2013
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
3.18
|
46,100
|
|
|
8/28/2013
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.86
|
3.26
|
25,000
|
|
|
8/27/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.43
|
57,100
|
|
|
8/26/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.43
|
30,000
|
|
|
8/23/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.89
|
3.35
|
29,700
|
|
|
8/22/2013
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
3.35
|
60,800
|
|
|
8/21/2013
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.86
|
3.43
|
96,200
|
|
|
8/20/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.35
|
37,300
|
|
|
8/19/2013
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.85
|
3.43
|
55,800
|
|
|
8/16/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.89
|
3.35
|
45,200
|
|
|
8/15/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.82
|
3.35
|
45,600
|
|
|
8/14/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.35
|
27,800
|
|
|
8/13/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.35
|
38,500
|
|
|
8/12/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.35
|
30,700
|
|
|
8/9/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.85
|
3.35
|
3,800
|
|
|
8/8/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.35
|
97,800
|
|
|