|
Closing price on 7/8/2019
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
20.10 |
| Volume |
500 |
| Split-adjusted Price |
17.23 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2019
|
+0.80 / +4.15%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.23
|
500
|
|
|
7/5/2019
|
-2.70 / -12.27%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
16.54
|
900
|
|
|
7/4/2019
|
-1.80 / -7.56%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.10
|
18.85
|
7,000
|
|
|
7/3/2019
|
+1.70 / +7.69%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
20.40
|
0
|
|
|
7/2/2019
|
-3.90 / -15.00%
|
26.00
|
26.00
|
22.10
|
22.10
|
23.83
|
18.94
|
1,800
|
|
|
7/1/2019
|
+0.90 / +3.59%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.23
|
22.28
|
1,300
|
|
|
6/28/2019
|
+0.10 / +0.40%
|
25.00
|
27.00
|
25.00
|
25.00
|
25.10
|
21.42
|
6,200
|
|
|
6/27/2019
|
+3.10 / +14.22%
|
22.00
|
24.90
|
22.00
|
24.90
|
24.83
|
21.34
|
17,100
|
|
|
6/26/2019
|
+1.30 / +6.34%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.73
|
18.68
|
1,100
|
|
|
6/25/2019
|
+1.10 / +5.67%
|
20.20
|
21.90
|
20.20
|
20.50
|
20.73
|
17.57
|
11,800
|
|
|
6/24/2019
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.63
|
0
|
|
|
6/21/2019
|
-1.40 / -7.00%
|
21.00
|
21.00
|
18.60
|
18.60
|
19.40
|
15.94
|
300
|
|
|
6/20/2019
|
+1.00 / +5.26%
|
18.20
|
20.00
|
18.20
|
20.00
|
19.59
|
17.14
|
10,900
|
|
|
6/19/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.28
|
200
|
|
|
6/18/2019
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.28
|
400
|
|
|
6/17/2019
|
+0.60 / +3.35%
|
18.00
|
19.00
|
18.00
|
18.50
|
18.76
|
15.85
|
3,300
|
|
|
6/14/2019
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.92
|
15.08
|
2,200
|
|
|
6/13/2019
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
5,000
|
|
|
6/12/2019
|
+0.70 / +4.02%
|
18.00
|
18.10
|
17.50
|
18.10
|
17.84
|
15.51
|
8,100
|
|
|
6/11/2019
|
-0.40 / -2.25%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.91
|
0
|
|
|
6/10/2019
|
0.00 / 0.00%
|
17.40
|
17.80
|
16.50
|
17.80
|
17.42
|
15.25
|
1,000
|
|
|
6/7/2019
|
+1.00 / +6.06%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.80
|
15.00
|
5,000
|
|
|
6/6/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.14
|
0
|
|
|
6/5/2019
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.14
|
400
|
|
|
6/4/2019
|
-1.00 / -5.78%
|
17.10
|
17.10
|
15.10
|
16.30
|
15.82
|
13.97
|
2,600
|
|
|
6/3/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.83
|
0
|
|
|
5/31/2019
|
-0.20 / -1.16%
|
17.10
|
17.40
|
17.10
|
17.10
|
17.32
|
14.65
|
1,500
|
|
|
5/30/2019
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.83
|
0
|
|
|
5/29/2019
|
0.00 / 0.00%
|
16.00
|
17.90
|
16.00
|
17.40
|
17.33
|
14.91
|
5,500
|
|
|
5/28/2019
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.91
|
3,000
|
|
|