|
Closing price on 10/29/2019
|
|
| Open |
20.60 |
| High |
20.85 |
| Low |
20.60 |
| Volume |
127,540 |
| Split-adjusted Price |
20.80 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
+0.20 / +0.97%
|
20.60
|
20.85
|
20.60
|
20.80
|
20.76
|
20.80
|
127,540
|
|
|
10/28/2019
|
+0.30 / +1.48%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.43
|
20.60
|
119,750
|
|
|
10/25/2019
|
0.00 / 0.00%
|
20.30
|
20.35
|
20.20
|
20.30
|
20.25
|
20.30
|
136,220
|
|
|
10/24/2019
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.30
|
20.24
|
20.30
|
124,980
|
|
|
10/23/2019
|
-0.15 / -0.73%
|
20.55
|
20.55
|
20.15
|
20.40
|
20.37
|
20.40
|
142,390
|
|
|
10/22/2019
|
0.00 / 0.00%
|
20.55
|
20.55
|
20.40
|
20.55
|
20.47
|
20.55
|
123,710
|
|
|
10/21/2019
|
0.00 / 0.00%
|
20.55
|
20.55
|
20.45
|
20.55
|
20.48
|
20.55
|
121,070
|
|
|
10/18/2019
|
0.00 / 0.00%
|
20.55
|
20.55
|
20.45
|
20.55
|
20.47
|
20.55
|
124,600
|
|
|
10/17/2019
|
0.00 / 0.00%
|
20.55
|
20.55
|
20.45
|
20.55
|
20.48
|
20.55
|
148,910
|
|
|
10/16/2019
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.20
|
20.55
|
20.42
|
20.55
|
169,060
|
|
|
10/15/2019
|
-0.05 / -0.24%
|
20.60
|
20.60
|
20.40
|
20.55
|
20.49
|
20.55
|
187,110
|
|
|
10/14/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.53
|
20.60
|
120,250
|
|
|
10/11/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.30
|
20.60
|
20.50
|
20.60
|
115,930
|
|
|
10/10/2019
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.60
|
20.60
|
122,990
|
|
|
10/9/2019
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.58
|
20.60
|
123,530
|
|
|
10/8/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.30
|
20.60
|
20.45
|
20.60
|
122,440
|
|
|
10/7/2019
|
+0.10 / +0.49%
|
20.50
|
20.65
|
20.50
|
20.60
|
20.59
|
20.60
|
122,850
|
|
|
10/4/2019
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.26
|
20.50
|
136,070
|
|
|
10/3/2019
|
0.00 / 0.00%
|
20.25
|
20.30
|
20.15
|
20.30
|
20.22
|
20.30
|
129,950
|
|
|
10/2/2019
|
+0.05 / +0.25%
|
20.25
|
20.30
|
20.15
|
20.30
|
20.19
|
20.30
|
148,120
|
|
|
10/1/2019
|
+0.05 / +0.25%
|
20.20
|
20.25
|
20.15
|
20.25
|
20.22
|
20.25
|
125,830
|
|
|
9/30/2019
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.90
|
20.20
|
20.01
|
20.20
|
133,630
|
|
|
9/27/2019
|
-0.05 / -0.25%
|
20.10
|
20.15
|
20.00
|
20.10
|
20.06
|
20.10
|
171,330
|
|
|
9/26/2019
|
-0.05 / -0.25%
|
20.10
|
20.20
|
20.05
|
20.15
|
20.10
|
20.15
|
135,070
|
|
|
9/25/2019
|
-0.10 / -0.49%
|
20.25
|
20.25
|
19.90
|
20.20
|
20.07
|
20.20
|
167,830
|
|
|
9/24/2019
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.05
|
20.30
|
20.16
|
20.30
|
136,750
|
|
|
9/23/2019
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.20
|
20.30
|
112,750
|
|
|
9/20/2019
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.80
|
20.20
|
20.07
|
20.20
|
136,700
|
|
|
9/19/2019
|
-0.20 / -0.99%
|
20.15
|
20.15
|
20.00
|
20.10
|
20.07
|
20.10
|
127,040
|
|
|
9/18/2019
|
-0.05 / -0.25%
|
20.30
|
20.30
|
19.80
|
20.30
|
20.12
|
20.30
|
163,610
|
|
|