Closing price on 1/17/2018
|
|
Open |
17.00 |
High |
17.00 |
Low |
17.00 |
Volume |
3,590 |
Split-adjusted Price |
6.86 |
|
|
IPA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2018
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.86
|
3,590
|
|
1/16/2018
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.96
|
6.78
|
11,600
|
|
1/15/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.90
|
1,400
|
|
1/12/2018
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.09
|
6.90
|
4,200
|
|
1/11/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.09
|
6.86
|
7,000
|
|
1/10/2018
|
-1.00 / -5.56%
|
18.10
|
18.10
|
17.00
|
17.00
|
17.23
|
6.86
|
7,800
|
|
1/9/2018
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.00
|
18.00
|
17.31
|
7.27
|
9,000
|
|
1/8/2018
|
-0.60 / -3.31%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.74
|
7.06
|
5,000
|
|
1/5/2018
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.31
|
0
|
|
1/4/2018
|
+0.60 / +3.43%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.31
|
0
|
|
1/3/2018
|
0.00 / 0.00%
|
18.00
|
19.00
|
17.50
|
17.50
|
18.13
|
7.06
|
4,000
|
|
1/2/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.79
|
7.06
|
5,600
|
|
12/29/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.06
|
0
|
|
12/28/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.06
|
1,500
|
|
12/27/2017
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.74
|
7.06
|
2,500
|
|
12/26/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.23
|
2,000
|
|
12/25/2017
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.23
|
10,000
|
|
12/22/2017
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.27
|
8,000
|
|
12/21/2017
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.89
|
7.19
|
3,600
|
|
12/20/2017
|
+0.30 / +1.68%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
7.35
|
2,000
|
|
12/19/2017
|
-0.10 / -0.56%
|
17.40
|
18.00
|
17.40
|
17.90
|
17.86
|
7.23
|
11,200
|
|
12/18/2017
|
+0.10 / +0.56%
|
18.00
|
18.50
|
17.00
|
18.00
|
17.73
|
7.27
|
8,700
|
|
12/15/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.92
|
7.27
|
9,700
|
|
12/14/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.27
|
6,600
|
|
12/13/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.27
|
9,000
|
|
12/12/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.27
|
9,300
|
|
12/11/2017
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.27
|
8,000
|
|
12/8/2017
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.23
|
0
|
|
12/7/2017
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.86
|
7.27
|
10,500
|
|
12/6/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.31
|
0
|
|
|