|
Closing price on 9/8/2014
|
|
| Open |
7.80 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
402,300 |
| Split-adjusted Price |
6.70 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2014
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
7.80
|
7.97
|
6.70
|
402,300
|
|
|
9/5/2014
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.71
|
6.70
|
216,800
|
|
|
9/4/2014
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.57
|
6.53
|
206,700
|
|
|
9/3/2014
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.67
|
6.61
|
340,700
|
|
|
8/29/2014
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.35
|
6.44
|
248,000
|
|
|
8/28/2014
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.25
|
6.27
|
445,500
|
|
|
8/27/2014
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.23
|
6.10
|
274,000
|
|
|
8/26/2014
|
-0.20 / -2.70%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.31
|
6.18
|
233,600
|
|
|
8/25/2014
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.32
|
6.35
|
198,800
|
|
|
8/22/2014
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
6.18
|
283,100
|
|
|
8/21/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.01
|
6.10
|
135,400
|
|
|
8/20/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.03
|
6.01
|
137,800
|
|
|
8/19/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.95
|
6.01
|
111,700
|
|
|
8/18/2014
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.95
|
6.01
|
140,500
|
|
|
8/15/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
5.93
|
62,200
|
|
|
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
|
|
|