|
Closing price on 6/26/2017
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
38,800 |
| Split-adjusted Price |
7.47 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2017
|
+0.70 / +3.93%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.37
|
7.47
|
38,800
|
|
|
6/23/2017
|
+0.10 / +0.56%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.82
|
7.27
|
16,200
|
|
|
6/22/2017
|
+0.80 / +4.68%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.99
|
7.23
|
5,400
|
|
|
6/21/2017
|
-0.90 / -5.00%
|
17.00
|
18.00
|
17.00
|
17.10
|
17.32
|
6.90
|
7,300
|
|
|
6/20/2017
|
-0.60 / -3.23%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.27
|
16,500
|
|
|
6/19/2017
|
-2.50 / -11.85%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.85
|
7.51
|
14,410
|
|
|
6/16/2017
|
-1.50 / -6.67%
|
22.30
|
22.30
|
20.40
|
21.00
|
21.15
|
8.48
|
100,300
|
|
|
6/15/2017
|
-0.90 / -3.85%
|
23.90
|
24.50
|
22.50
|
22.50
|
23.93
|
9.08
|
142,200
|
|
|
6/14/2017
|
-0.50 / -2.09%
|
23.50
|
24.20
|
23.00
|
23.40
|
23.96
|
9.45
|
136,000
|
|
|
6/13/2017
|
-0.10 / -0.42%
|
23.90
|
24.40
|
23.90
|
23.90
|
24.14
|
9.65
|
74,600
|
|
|
6/12/2017
|
-0.30 / -1.23%
|
24.30
|
24.80
|
23.20
|
24.00
|
24.33
|
9.69
|
98,034
|
|
|
6/9/2017
|
-0.30 / -1.22%
|
23.80
|
24.90
|
23.50
|
24.20
|
24.34
|
9.77
|
150,276
|
|
|
6/8/2017
|
-0.50 / -2.00%
|
24.90
|
24.90
|
22.50
|
24.50
|
24.19
|
9.89
|
104,500
|
|
|
6/7/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
24.00
|
25.00
|
24.84
|
10.09
|
16,653
|
|
|
6/6/2017
|
+1.90 / +8.23%
|
26.00
|
26.50
|
23.10
|
25.00
|
24.69
|
10.09
|
91,176
|
|
|
6/5/2017
|
+3.00 / +14.93%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
9.33
|
6,400
|
|
|
6/2/2017
|
+1.70 / +9.24%
|
20.10
|
20.10
|
19.50
|
20.10
|
20.08
|
8.11
|
331,900
|
|
|
6/1/2017
|
+2.00 / +12.20%
|
18.40
|
18.40
|
16.50
|
18.40
|
17.53
|
7.43
|
43,450
|
|
|
5/31/2017
|
+1.80 / +12.33%
|
16.40
|
16.40
|
14.50
|
16.40
|
16.00
|
6.62
|
103,080
|
|
|
5/30/2017
|
+0.70 / +5.04%
|
14.60
|
14.60
|
14.10
|
14.60
|
14.35
|
5.89
|
43,800
|
|
|
5/29/2017
|
+1.80 / +14.88%
|
13.90
|
13.90
|
12.50
|
13.90
|
12.69
|
5.61
|
34,800
|
|
|
5/26/2017
|
+0.20 / +1.67%
|
11.70
|
12.80
|
11.70
|
12.20
|
12.08
|
4.93
|
70,600
|
|
|
5/25/2017
|
+0.90 / +8.11%
|
11.20
|
12.00
|
10.80
|
12.00
|
11.38
|
4.84
|
111,300
|
|
|
5/24/2017
|
+1.20 / +12.12%
|
10.20
|
11.10
|
9.80
|
11.10
|
10.51
|
4.48
|
51,800
|
|
|
5/23/2017
|
+0.40 / +4.21%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.74
|
4.00
|
21,200
|
|
|
5/22/2017
|
+0.40 / +4.40%
|
9.10
|
9.70
|
9.10
|
9.50
|
9.55
|
3.84
|
34,400
|
|
|
5/19/2017
|
+0.30 / +3.37%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.12
|
3.71
|
5,000
|
|
|
5/18/2017
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.59
|
4,000
|
|
|
5/17/2017
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.06
|
3.67
|
15,800
|
|
|
5/16/2017
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.04
|
3.67
|
13,550
|
|
|