|
Closing price on 4/17/2014
|
|
| Open |
8.60 |
| High |
9.30 |
| Low |
8.60 |
| Volume |
463,800 |
| Split-adjusted Price |
7.99 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2014
|
+0.70 / +8.14%
|
8.60
|
9.30
|
8.60
|
9.30
|
8.97
|
7.99
|
463,800
|
|
|
4/16/2014
|
-0.60 / -6.52%
|
9.20
|
9.20
|
8.40
|
8.60
|
8.83
|
7.38
|
307,700
|
|
|
4/15/2014
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.32
|
7.90
|
268,800
|
|
|
4/14/2014
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.63
|
8.16
|
260,100
|
|
|
4/11/2014
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.10
|
8.50
|
687,000
|
|
|
4/10/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.41
|
8.93
|
224,300
|
|
|
4/8/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.41
|
8.93
|
321,700
|
|
|
4/7/2014
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.25
|
8.93
|
377,600
|
|
|
4/4/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.88
|
8.59
|
229,200
|
|
|
4/3/2014
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.70
|
8.59
|
69,900
|
|
|
4/2/2014
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.20
|
9.50
|
9.55
|
8.16
|
146,400
|
|
|
4/1/2014
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.70
|
9.90
|
9.98
|
8.50
|
110,100
|
|
|
3/31/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.34
|
8.84
|
231,800
|
|
|
3/28/2014
|
+0.20 / +1.98%
|
10.10
|
10.40
|
9.90
|
10.30
|
10.19
|
8.84
|
214,300
|
|
|
3/27/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.30
|
10.10
|
9.53
|
8.67
|
306,700
|
|
|
3/26/2014
|
-1.10 / -9.82%
|
11.20
|
11.20
|
10.10
|
10.10
|
10.62
|
8.67
|
552,800
|
|
|
3/25/2014
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.46
|
9.62
|
660,800
|
|
|
3/24/2014
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.58
|
9.96
|
906,000
|
|
|
3/21/2014
|
+0.20 / +1.75%
|
11.50
|
11.90
|
11.40
|
11.60
|
11.65
|
9.96
|
454,400
|
|
|
3/20/2014
|
+1.00 / +9.62%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.32
|
9.79
|
535,400
|
|
|
3/19/2014
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.40
|
10.40
|
10.20
|
8.93
|
1,026,000
|
|
|
3/18/2014
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.45
|
8.16
|
609,200
|
|
|
3/17/2014
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.17
|
8.07
|
591,500
|
|
|
3/14/2014
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.20
|
8.60
|
8.48
|
7.38
|
388,200
|
|
|
3/13/2014
|
+0.50 / +6.41%
|
7.80
|
8.50
|
7.70
|
8.30
|
8.10
|
7.13
|
996,300
|
|
|
3/12/2014
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.74
|
6.70
|
239,900
|
|
|
3/11/2014
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.60
|
6.61
|
237,700
|
|
|
3/10/2014
|
+0.30 / +4.17%
|
7.20
|
7.70
|
7.20
|
7.50
|
7.33
|
6.44
|
479,400
|
|
|
3/7/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.18
|
6.18
|
96,400
|
|
|
3/6/2014
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.11
|
6.18
|
182,200
|
|
|