|
Closing price on 2/7/2020
|
|
| Open |
15.40 |
| High |
15.75 |
| Low |
15.00 |
| Volume |
6,330 |
| Split-adjusted Price |
11.01 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
-0.45 / -2.90%
|
15.40
|
15.75
|
15.00
|
15.05
|
15.01
|
11.01
|
6,330
|
|
|
2/6/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.45
|
11.34
|
1,150
|
|
|
2/5/2020
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.53
|
11.34
|
5,470
|
|
|
2/4/2020
|
-0.05 / -0.32%
|
15.95
|
15.95
|
15.15
|
15.70
|
15.60
|
11.49
|
1,410
|
|
|
2/3/2020
|
+0.05 / +0.32%
|
15.10
|
15.75
|
14.70
|
15.75
|
15.21
|
11.52
|
2,630
|
|
|
1/31/2020
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.95
|
11.49
|
970
|
|
|
1/30/2020
|
+0.25 / +1.57%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.85
|
1,000
|
|
|
1/22/2020
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.95
|
15.95
|
15.96
|
11.67
|
2,180
|
|
|
1/21/2020
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.70
|
11.63
|
470
|
|
|
1/20/2020
|
+0.75 / +4.92%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.70
|
5,040
|
|
|
1/17/2020
|
+0.05 / +0.33%
|
16.25
|
16.25
|
15.25
|
15.25
|
15.82
|
11.16
|
1,580
|
|
|
1/16/2020
|
-0.60 / -3.80%
|
15.80
|
15.80
|
15.00
|
15.20
|
15.70
|
11.12
|
1,210
|
|
|
1/15/2020
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.56
|
1,410
|
|
|
1/14/2020
|
-0.20 / -1.22%
|
15.80
|
16.20
|
15.80
|
16.20
|
15.81
|
11.85
|
2,910
|
|
|
1/13/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.00
|
0
|
|
|
1/10/2020
|
-0.20 / -1.20%
|
16.00
|
16.40
|
15.65
|
16.40
|
15.81
|
12.00
|
5,060
|
|
|
1/9/2020
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.14
|
0
|
|
|
1/8/2020
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.14
|
0
|
|
|
1/7/2020
|
-0.05 / -0.30%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.31
|
12.14
|
1,410
|
|
|
1/6/2020
|
+0.35 / +2.15%
|
16.10
|
16.65
|
16.10
|
16.65
|
16.38
|
12.18
|
300
|
|
|
1/3/2020
|
+0.10 / +0.62%
|
16.00
|
16.95
|
16.00
|
16.30
|
16.35
|
11.92
|
1,040
|
|
|
1/2/2020
|
-0.60 / -3.57%
|
17.50
|
17.50
|
16.20
|
16.20
|
16.85
|
11.85
|
500
|
|
|
12/31/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.29
|
0
|
|
|
12/30/2019
|
+0.50 / +3.07%
|
16.95
|
16.95
|
16.50
|
16.80
|
16.80
|
12.29
|
410
|
|
|
12/27/2019
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
11.92
|
2,480
|
|
|
12/26/2019
|
-0.30 / -1.82%
|
16.95
|
16.95
|
16.20
|
16.20
|
16.58
|
11.85
|
1,240
|
|
|
12/25/2019
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
12.07
|
1,030
|
|
|
12/24/2019
|
-0.25 / -1.47%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.55
|
12.22
|
8,940
|
|
|
12/23/2019
|
0.00 / 0.00%
|
16.00
|
16.95
|
16.00
|
16.95
|
16.06
|
12.40
|
2,740
|
|
|
12/20/2019
|
+0.15 / +0.89%
|
16.95
|
16.95
|
16.70
|
16.95
|
16.89
|
12.40
|
510
|
|
|