Closing price on 10/16/2017
|
|
Open |
19.80 |
High |
19.80 |
Low |
18.40 |
Volume |
18,000 |
Split-adjusted Price |
7.43 |
|
|
IPA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2017
|
+0.20 / +1.10%
|
19.80
|
19.80
|
18.40
|
18.40
|
18.59
|
7.43
|
18,000
|
|
10/13/2017
|
-0.40 / -2.15%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
7.35
|
100
|
|
10/12/2017
|
+0.10 / +0.54%
|
18.60
|
19.80
|
18.60
|
18.60
|
18.86
|
7.51
|
13,200
|
|
10/11/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.47
|
500
|
|
10/10/2017
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.57
|
7.47
|
14,000
|
|
10/9/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.50
|
7.47
|
16,100
|
|
10/6/2017
|
+0.20 / +1.09%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.47
|
1,800
|
|
10/5/2017
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
7.39
|
15,000
|
|
10/4/2017
|
-0.20 / -1.09%
|
19.00
|
19.60
|
18.10
|
18.20
|
18.31
|
7.35
|
16,700
|
|
10/3/2017
|
+0.10 / +0.55%
|
18.40
|
18.40
|
17.90
|
18.40
|
18.11
|
7.43
|
18,000
|
|
10/2/2017
|
+0.10 / +0.55%
|
18.20
|
19.80
|
18.00
|
18.30
|
18.37
|
7.39
|
22,500
|
|
9/29/2017
|
+0.30 / +1.68%
|
18.10
|
18.30
|
18.10
|
18.20
|
18.23
|
7.35
|
18,000
|
|
9/28/2017
|
+0.20 / +1.13%
|
18.00
|
18.50
|
17.90
|
17.90
|
18.08
|
7.23
|
21,500
|
|
9/27/2017
|
-2.30 / -11.50%
|
17.70
|
18.00
|
17.70
|
17.70
|
17.92
|
7.15
|
4,100
|
|
9/26/2017
|
+0.80 / +4.17%
|
17.60
|
20.00
|
17.50
|
20.00
|
17.70
|
8.07
|
2,300
|
|
9/25/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.75
|
0
|
|
9/22/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.75
|
0
|
|
9/21/2017
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.75
|
0
|
|
9/20/2017
|
+1.00 / +5.41%
|
18.00
|
19.50
|
18.00
|
19.50
|
19.15
|
7.87
|
31,000
|
|
9/19/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.47
|
0
|
|
9/18/2017
|
+0.60 / +3.35%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.47
|
23,500
|
|
9/15/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
18.00
|
17.95
|
7.27
|
29,500
|
|
9/14/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.27
|
0
|
|
9/13/2017
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.27
|
3,000
|
|
9/12/2017
|
-1.50 / -7.58%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.37
|
7.39
|
3,000
|
|
9/11/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.00
|
19.80
|
19.20
|
7.99
|
6,000
|
|
9/8/2017
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.99
|
0
|
|
9/7/2017
|
-0.90 / -4.39%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.79
|
7.91
|
21,600
|
|
9/6/2017
|
+1.80 / +9.63%
|
18.50
|
20.50
|
18.50
|
20.50
|
19.93
|
8.28
|
8,700
|
|
9/5/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
7.55
|
0
|
|
|