Quantcast

Intercorp Financial Services Inc. Common Shares Historical Stock Prices

IFS 
$39.7
*  
0.66
1.64%
Get IFS Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading IFS now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 40.72 41.28 39.15 39.70 25,756
08/20/2019 40.27 41.28 39.15 39.7 25,756
08/19/2019 41.1099 41.1099 40.1154 40.36 67,911
08/16/2019 39.18 40.1995 39.01 39.75 36,589
08/15/2019 39.17 40.04 39 39 44,786
08/14/2019 39.71 40.06 38.56 38.98 157,933
08/13/2019 39.39 40.57 38.2 39.93 71,582
08/12/2019 39.55 40.375 38.6121 39.44 78,184
08/09/2019 40.95 41.47 39.95 39.95 67,492
08/08/2019 40.25 41.8655 40.05 41.49 45,804
08/07/2019 38.87 40.4431 38.51 40.11 101,571
08/06/2019 38.93 39.72 38.36 39.05 142,858
08/05/2019 39.93 39.93 37.71 38.83 104,893
08/02/2019 41.9 42.28 39.85 39.97 252,714
08/01/2019 42.15 42.25 41.61 41.94 105,902
07/31/2019 42.08 42.5 41.51 42.2 119,982
07/30/2019 42.3 42.56 41.3 42.32 105,869
07/29/2019 42.99 43.2586 41.61 42.6 276,024
07/26/2019 43 44 42.65 43.16 122,657
07/25/2019 43.15 44.45 42.9011 43.75 195,521
07/24/2019 43.5 44.5 42.23 43.65 335,589
07/23/2019 45.95 46 44.57 44.65 190,028
07/22/2019 45.81 46.577 43.8262 45.7 513,143
07/19/2019 46 47.46 44.31 46.11 2,540,486
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio