|
Closing price on 8/23/2016
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
23,900 |
| Split-adjusted Price |
2.90 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2016
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.74
|
2.90
|
23,900
|
|
|
8/22/2016
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.78
|
2.84
|
33,500
|
|
|
8/19/2016
|
-0.30 / -2.63%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.97
|
2.98
|
20,300
|
|
|
8/18/2016
|
+0.50 / +4.59%
|
10.90
|
12.50
|
10.90
|
11.40
|
11.20
|
3.06
|
41,700
|
|
|
8/17/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.91
|
2.92
|
13,800
|
|
|
8/16/2016
|
-0.20 / -1.80%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.95
|
2.92
|
10,300
|
|
|
8/15/2016
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.95
|
2.98
|
4,100
|
|
|
8/12/2016
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.09
|
2.98
|
17,200
|
|
|
8/11/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.00
|
13,500
|
|
|
8/10/2016
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.29
|
3.00
|
12,000
|
|
|
8/9/2016
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.37
|
3.03
|
23,000
|
|
|
8/8/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.06
|
12,300
|
|
|
8/5/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.41
|
3.06
|
11,000
|
|
|
8/4/2016
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.46
|
3.06
|
17,300
|
|
|
8/3/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.50
|
3.11
|
18,600
|
|
|
8/2/2016
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.58
|
3.11
|
11,500
|
|
|
8/1/2016
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.60
|
3.08
|
28,500
|
|
|
7/29/2016
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.64
|
3.08
|
14,200
|
|
|
7/28/2016
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.66
|
3.11
|
16,000
|
|
|
7/27/2016
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.14
|
23,500
|
|
|
7/26/2016
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.56
|
3.11
|
14,000
|
|
|
7/25/2016
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
3.14
|
15,800
|
|
|
7/22/2016
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.76
|
3.16
|
14,000
|
|
|
7/21/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.51
|
3.08
|
25,600
|
|
|
7/20/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.39
|
3.08
|
15,200
|
|
|
7/19/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.49
|
3.08
|
19,600
|
|
|
7/18/2016
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.51
|
3.08
|
23,800
|
|
|
7/15/2016
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.62
|
3.11
|
19,900
|
|
|
7/14/2016
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.56
|
3.11
|
21,500
|
|
|
7/13/2016
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.60
|
3.08
|
24,100
|
|
|