|
|
Closing price on 5/5/2015
|
|
| Open |
13.70 |
| High |
14.10 |
| Low |
13.30 |
| Volume |
400,700 |
| Split-adjusted Price |
12.02 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
+0.30 / +2.19%
|
13.70
|
14.10
|
13.30
|
14.00
|
13.65
|
12.02
|
400,700
|
|
|
5/4/2015
|
-1.30 / -8.67%
|
15.00
|
15.00
|
13.70
|
13.70
|
14.54
|
11.76
|
325,000
|
|
|
4/27/2015
|
+0.30 / +2.04%
|
14.70
|
15.00
|
13.30
|
15.00
|
14.83
|
12.88
|
922,600
|
|
|
4/24/2015
|
+1.00 / +7.30%
|
13.70
|
15.00
|
13.70
|
14.70
|
14.13
|
12.62
|
990,500
|
|
|
4/23/2015
|
+0.20 / +1.48%
|
13.50
|
13.90
|
13.40
|
13.70
|
13.71
|
11.76
|
403,900
|
|
|
4/22/2015
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.30
|
13.50
|
13.47
|
11.59
|
343,700
|
|
|
4/21/2015
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
11.51
|
558,000
|
|
|
4/20/2015
|
0.00 / 0.00%
|
13.40
|
14.70
|
13.10
|
13.40
|
13.41
|
11.51
|
595,900
|
|
|
4/17/2015
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.39
|
11.51
|
810,300
|
|
|
4/16/2015
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.34
|
11.51
|
564,100
|
|
|
4/15/2015
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.18
|
11.42
|
570,300
|
|
|
4/14/2015
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.25
|
11.33
|
275,600
|
|
|
4/13/2015
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.39
|
11.42
|
758,200
|
|
|
4/10/2015
|
+0.30 / +2.29%
|
13.10
|
13.50
|
13.10
|
13.40
|
13.26
|
11.51
|
340,300
|
|
|
4/9/2015
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.70
|
13.10
|
12.89
|
11.25
|
409,900
|
|
|
4/8/2015
|
-0.30 / -2.26%
|
13.30
|
13.50
|
13.00
|
13.00
|
13.25
|
11.16
|
298,600
|
|
|
4/7/2015
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.14
|
11.42
|
284,200
|
|
|
4/6/2015
|
-0.50 / -3.68%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.34
|
11.25
|
232,000
|
|
|
4/3/2015
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.56
|
11.68
|
502,900
|
|
|
4/2/2015
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.48
|
11.68
|
229,100
|
|
|
4/1/2015
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.46
|
11.51
|
348,100
|
|
|
3/31/2015
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.33
|
11.59
|
386,100
|
|
|
3/30/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.37
|
11.51
|
291,800
|
|
|
3/27/2015
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.30
|
13.40
|
13.52
|
11.51
|
341,000
|
|
|
3/26/2015
|
-0.40 / -2.86%
|
13.90
|
13.90
|
12.70
|
13.60
|
13.65
|
11.68
|
605,700
|
|
|
3/25/2015
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.15
|
12.02
|
295,500
|
|
|
3/24/2015
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.31
|
12.19
|
536,600
|
|
|
3/23/2015
|
-0.30 / -2.04%
|
14.70
|
14.70
|
13.30
|
14.40
|
14.14
|
12.37
|
813,700
|
|
|
3/20/2015
|
-0.30 / -2.00%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.89
|
12.62
|
971,400
|
|
|
3/19/2015
|
-0.20 / -1.32%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.21
|
12.88
|
636,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|