|
Closing price on 4/28/2020
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.60 |
| Volume |
3,900 |
| Split-adjusted Price |
13.37 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
-0.10 / -0.64%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.87
|
13.37
|
3,900
|
|
|
4/27/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.45
|
0
|
|
|
4/24/2020
|
-2.00 / -11.36%
|
16.00
|
17.00
|
15.60
|
15.60
|
15.67
|
13.37
|
9,600
|
|
|
4/23/2020
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.08
|
200
|
|
|
4/22/2020
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
900
|
|
|
4/21/2020
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.14
|
1,300
|
|
|
4/20/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
0
|
|
|
4/17/2020
|
+0.20 / +1.23%
|
16.10
|
18.00
|
16.10
|
16.50
|
16.97
|
14.14
|
1,000
|
|
|
4/16/2020
|
+0.30 / +1.88%
|
16.40
|
17.00
|
16.30
|
16.30
|
16.37
|
13.97
|
1,100
|
|
|
4/15/2020
|
0.00 / 0.00%
|
16.00
|
18.00
|
16.00
|
16.00
|
16.06
|
13.71
|
3,100
|
|
|
4/14/2020
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.71
|
100
|
|
|
4/13/2020
|
+0.40 / +2.58%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.99
|
13.63
|
900
|
|
|
4/10/2020
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.28
|
800
|
|
|
4/9/2020
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.12
|
13.03
|
4,000
|
|
|
4/8/2020
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.20
|
13.03
|
5,700
|
|
|
4/7/2020
|
+1.50 / +10.71%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.58
|
13.28
|
500
|
|
|
4/6/2020
|
-2.00 / -12.50%
|
14.20
|
15.80
|
13.60
|
14.00
|
13.83
|
12.00
|
8,100
|
|
|
4/3/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.98
|
13.63
|
500
|
|
|
4/1/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.71
|
300
|
|
|
3/31/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.71
|
0
|
|
|
3/30/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.71
|
0
|
|
|
3/27/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.71
|
100
|
|
|
3/26/2020
|
0.00 / 0.00%
|
15.00
|
16.00
|
14.00
|
16.00
|
14.43
|
13.71
|
2,300
|
|
|
3/25/2020
|
+1.00 / +6.67%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.04
|
13.71
|
2,400
|
|
|
3/24/2020
|
-2.50 / -14.29%
|
16.00
|
16.00
|
14.90
|
15.00
|
15.35
|
12.85
|
1,100
|
|
|
3/23/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.00
|
0
|
|
|
3/20/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.00
|
0
|
|
|
3/19/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.00
|
0
|
|
|
3/18/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.00
|
0
|
|
|
3/17/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.00
|
0
|
|
|