|
Closing price on 10/12/2016
|
|
| Open |
12.10 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
384,700 |
| Split-adjusted Price |
12.00 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2016
|
-0.10 / -0.83%
|
12.10
|
12.30
|
11.80
|
12.00
|
12.15
|
12.00
|
384,700
|
|
|
10/11/2016
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.18
|
12.10
|
260,600
|
|
|
10/10/2016
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.36
|
12.20
|
332,300
|
|
|
10/7/2016
|
-1.00 / -7.46%
|
13.20
|
13.20
|
12.30
|
12.40
|
12.64
|
12.40
|
349,100
|
|
|
10/6/2016
|
-0.10 / -0.74%
|
12.30
|
13.50
|
12.30
|
13.40
|
13.19
|
13.40
|
853,500
|
|
|
10/5/2016
|
-0.20 / -1.46%
|
13.70
|
13.90
|
13.50
|
13.50
|
13.73
|
12.30
|
459,500
|
|
|
10/4/2016
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.70
|
13.70
|
13.91
|
12.48
|
543,200
|
|
|
10/3/2016
|
-0.20 / -1.43%
|
14.00
|
14.40
|
13.80
|
13.80
|
14.08
|
12.57
|
373,400
|
|
|
9/30/2016
|
-0.30 / -2.10%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.12
|
12.76
|
349,400
|
|
|
9/29/2016
|
+0.40 / +2.88%
|
13.90
|
15.20
|
13.90
|
14.30
|
14.49
|
13.03
|
415,100
|
|
|
9/28/2016
|
-1.40 / -9.15%
|
15.30
|
15.30
|
13.90
|
13.90
|
14.77
|
12.66
|
208,400
|
|
|
9/27/2016
|
+0.10 / +0.66%
|
15.20
|
15.60
|
15.10
|
15.30
|
15.30
|
13.94
|
412,700
|
|
|
9/26/2016
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.80
|
15.20
|
15.18
|
13.85
|
417,100
|
|
|
9/23/2016
|
+1.30 / +9.35%
|
15.20
|
15.20
|
14.10
|
15.20
|
14.93
|
13.85
|
345,400
|
|
|
9/22/2016
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.80
|
13.90
|
14.01
|
12.66
|
324,100
|
|
|
9/21/2016
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.10
|
14.22
|
12.85
|
296,900
|
|
|
9/20/2016
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.03
|
12.85
|
300,200
|
|
|
9/19/2016
|
-0.20 / -1.41%
|
14.10
|
14.50
|
13.90
|
14.00
|
14.32
|
12.76
|
595,100
|
|
|
9/16/2016
|
+0.10 / +0.71%
|
14.10
|
15.50
|
14.10
|
14.20
|
14.66
|
12.94
|
359,400
|
|
|
9/15/2016
|
-0.20 / -1.40%
|
14.30
|
14.30
|
13.80
|
14.10
|
14.04
|
12.85
|
235,600
|
|
|
9/14/2016
|
-0.80 / -5.30%
|
15.10
|
15.10
|
14.30
|
14.30
|
14.63
|
13.03
|
564,700
|
|
|
9/13/2016
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.80
|
15.10
|
14.99
|
13.76
|
352,700
|
|
|
9/12/2016
|
-0.90 / -5.66%
|
15.80
|
15.80
|
14.80
|
15.00
|
15.45
|
13.67
|
344,900
|
|
|
9/9/2016
|
+0.10 / +0.63%
|
15.80
|
17.30
|
15.80
|
15.90
|
16.04
|
14.49
|
338,800
|
|
|
9/8/2016
|
+0.50 / +3.27%
|
15.30
|
16.80
|
15.30
|
15.80
|
15.94
|
14.40
|
1,015,100
|
|
|
9/7/2016
|
+0.70 / +4.79%
|
14.50
|
16.00
|
14.30
|
15.30
|
14.60
|
13.94
|
686,900
|
|
|
9/6/2016
|
-0.50 / -3.31%
|
15.00
|
15.00
|
14.00
|
14.60
|
14.79
|
13.30
|
322,200
|
|
|
9/5/2016
|
-1.00 / -6.21%
|
16.10
|
16.40
|
15.00
|
15.10
|
15.72
|
13.76
|
150,900
|
|
|
9/1/2016
|
-1.00 / -5.85%
|
17.00
|
17.00
|
16.00
|
16.10
|
16.57
|
14.67
|
170,000
|
|
|
8/31/2016
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.05
|
15.58
|
179,700
|
|
|