|
Closing price on 5/17/2019
|
|
| Open |
23.70 |
| High |
23.80 |
| Low |
23.60 |
| Volume |
149,160 |
| Split-adjusted Price |
20.55 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.60
|
23.70
|
23.69
|
20.55
|
149,160
|
|
|
5/16/2019
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.60
|
23.80
|
23.67
|
20.64
|
151,100
|
|
|
5/15/2019
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.60
|
23.70
|
23.73
|
20.55
|
149,010
|
|
|
5/14/2019
|
+0.40 / +1.71%
|
23.10
|
23.80
|
23.10
|
23.80
|
23.55
|
20.64
|
155,350
|
|
|
5/13/2019
|
-0.45 / -1.89%
|
23.85
|
23.95
|
23.40
|
23.40
|
23.73
|
20.29
|
155,680
|
|
|
5/10/2019
|
-0.15 / -0.63%
|
24.00
|
24.05
|
23.80
|
23.85
|
23.88
|
20.68
|
148,350
|
|
|
5/9/2019
|
-0.10 / -0.41%
|
24.00
|
24.05
|
23.85
|
24.00
|
23.96
|
20.81
|
173,840
|
|
|
5/8/2019
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.00
|
24.10
|
24.01
|
20.90
|
152,830
|
|
|
5/7/2019
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.06
|
20.98
|
154,250
|
|
|
5/6/2019
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.75
|
24.00
|
23.89
|
20.81
|
151,220
|
|
|
5/3/2019
|
-0.05 / -0.21%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.73
|
20.64
|
151,420
|
|
|
5/2/2019
|
-0.05 / -0.21%
|
23.90
|
23.95
|
23.80
|
23.85
|
23.84
|
20.68
|
149,050
|
|
|
4/26/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.82
|
20.72
|
169,790
|
|
|
4/25/2019
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.75
|
23.90
|
23.88
|
20.72
|
162,780
|
|
|
4/24/2019
|
+0.05 / +0.21%
|
23.75
|
23.90
|
23.75
|
23.80
|
23.84
|
20.64
|
152,920
|
|
|
4/23/2019
|
-0.15 / -0.63%
|
23.90
|
23.90
|
23.70
|
23.75
|
23.77
|
20.59
|
155,840
|
|
|
4/22/2019
|
+0.20 / +0.84%
|
23.70
|
23.90
|
23.60
|
23.90
|
23.74
|
20.72
|
158,000
|
|
|
4/19/2019
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.73
|
20.55
|
156,500
|
|
|
4/18/2019
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.90
|
20.64
|
200,800
|
|
|
4/17/2019
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.65
|
23.80
|
23.70
|
20.64
|
199,930
|
|
|
4/16/2019
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.60
|
23.70
|
23.66
|
20.55
|
166,890
|
|
|
4/12/2019
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.70
|
23.80
|
23.87
|
20.64
|
245,730
|
|
|
4/11/2019
|
-0.05 / -0.21%
|
23.85
|
23.85
|
23.70
|
23.80
|
23.76
|
20.64
|
153,980
|
|
|
4/10/2019
|
0.00 / 0.00%
|
23.85
|
23.90
|
23.75
|
23.85
|
23.86
|
20.68
|
161,150
|
|
|
4/9/2019
|
-0.05 / -0.21%
|
23.90
|
23.95
|
23.00
|
23.85
|
23.82
|
20.68
|
165,470
|
|
|
4/8/2019
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.85
|
23.90
|
23.89
|
20.72
|
163,900
|
|
|
4/5/2019
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.85
|
23.90
|
23.90
|
20.72
|
153,230
|
|
|
4/4/2019
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.85
|
24.00
|
23.92
|
20.81
|
159,790
|
|
|
4/3/2019
|
-0.05 / -0.21%
|
23.95
|
24.10
|
23.60
|
23.90
|
24.05
|
20.72
|
169,460
|
|
|
4/2/2019
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.85
|
23.95
|
23.92
|
20.77
|
156,170
|
|
|