|
Closing price on 1/6/2015
|
|
| Open |
13.10 |
| High |
13.40 |
| Low |
12.70 |
| Volume |
462,900 |
| Split-adjusted Price |
11.16 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2015
|
+0.30 / +2.36%
|
13.10
|
13.40
|
12.70
|
13.00
|
13.00
|
11.16
|
462,900
|
|
|
1/5/2015
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.66
|
10.91
|
198,100
|
|
|
12/31/2014
|
+0.90 / +7.69%
|
11.80
|
12.70
|
11.80
|
12.60
|
12.23
|
10.82
|
509,700
|
|
|
12/30/2014
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.53
|
10.05
|
147,700
|
|
|
12/29/2014
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.64
|
9.88
|
156,300
|
|
|
12/26/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.56
|
9.96
|
136,300
|
|
|
12/25/2014
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.66
|
9.96
|
169,500
|
|
|
12/24/2014
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.84
|
10.13
|
102,900
|
|
|
12/23/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
10.22
|
389,600
|
|
|
12/22/2014
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.79
|
10.30
|
488,200
|
|
|
12/19/2014
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.85
|
10.05
|
269,900
|
|
|
12/18/2014
|
+0.60 / +5.36%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.53
|
10.13
|
204,900
|
|
|
12/17/2014
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.90
|
11.20
|
11.23
|
9.62
|
235,600
|
|
|
12/16/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.33
|
9.70
|
153,100
|
|
|
12/15/2014
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.27
|
9.79
|
143,200
|
|
|
12/12/2014
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.28
|
9.62
|
171,000
|
|
|
12/11/2014
|
-0.30 / -2.63%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.26
|
9.53
|
145,300
|
|
|
12/10/2014
|
+0.30 / +2.70%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.28
|
9.79
|
78,000
|
|
|
12/9/2014
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.33
|
9.53
|
168,500
|
|
|
12/8/2014
|
-0.10 / -0.86%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.76
|
9.88
|
139,800
|
|
|
12/5/2014
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.80
|
9.96
|
332,000
|
|
|
12/4/2014
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.76
|
10.05
|
149,200
|
|
|
12/3/2014
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.90
|
10.13
|
563,100
|
|
|
12/2/2014
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.72
|
10.13
|
578,400
|
|
|
12/1/2014
|
+0.30 / +2.65%
|
11.30
|
12.30
|
11.30
|
11.60
|
11.70
|
9.96
|
207,000
|
|
|
11/28/2014
|
+1.00 / +9.71%
|
10.40
|
11.30
|
10.30
|
11.30
|
10.77
|
9.70
|
250,900
|
|
|
11/27/2014
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.22
|
8.84
|
218,400
|
|
|
11/26/2014
|
-0.30 / -2.86%
|
10.30
|
10.50
|
10.10
|
10.20
|
10.21
|
8.76
|
484,800
|
|
|
11/25/2014
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.47
|
9.02
|
198,500
|
|
|
11/24/2014
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.20
|
10.50
|
10.46
|
9.02
|
284,900
|
|
|