|
Closing price on 3/6/2020
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
4,910 |
| Split-adjusted Price |
8.51 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2020
|
-0.50 / -3.33%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.26
|
8.51
|
4,910
|
|
|
3/5/2020
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.80
|
60
|
|
|
3/4/2020
|
0.00 / 0.00%
|
14.55
|
14.90
|
14.55
|
14.90
|
14.83
|
8.74
|
10,990
|
|
|
3/3/2020
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.84
|
8.74
|
154,278
|
|
|
3/2/2020
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.68
|
8.74
|
12,740
|
|
|
2/28/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.96
|
8.80
|
5,280
|
|
|
2/27/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.80
|
0
|
|
|
2/26/2020
|
+0.10 / +0.67%
|
14.95
|
15.00
|
14.90
|
15.00
|
14.95
|
8.80
|
11,770
|
|
|
2/25/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.00
|
8.74
|
310
|
|
|
2/24/2020
|
-0.45 / -2.93%
|
15.35
|
15.35
|
14.90
|
14.90
|
14.95
|
8.74
|
17,320
|
|
|
2/21/2020
|
+0.10 / +0.66%
|
15.35
|
15.35
|
15.30
|
15.35
|
15.34
|
9.00
|
2,100
|
|
|
2/20/2020
|
+0.10 / +0.66%
|
15.20
|
15.25
|
15.20
|
15.25
|
15.23
|
8.95
|
1,000
|
|
|
2/19/2020
|
-0.05 / -0.33%
|
15.20
|
15.20
|
14.90
|
15.15
|
15.05
|
8.89
|
14,820
|
|
|
2/18/2020
|
+0.30 / +2.01%
|
15.20
|
15.30
|
14.80
|
15.20
|
15.03
|
8.92
|
7,450
|
|
|
2/17/2020
|
-0.10 / -0.67%
|
14.70
|
14.95
|
14.70
|
14.90
|
14.79
|
8.74
|
3,380
|
|
|
2/14/2020
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.80
|
1,520
|
|
|
2/13/2020
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.88
|
8.74
|
4,250
|
|
|
2/12/2020
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.84
|
8.68
|
5,190
|
|
|
2/11/2020
|
+0.40 / +2.74%
|
14.80
|
15.00
|
14.60
|
15.00
|
14.99
|
8.80
|
5,870
|
|
|
2/10/2020
|
-0.45 / -2.99%
|
15.50
|
15.50
|
14.50
|
14.60
|
14.78
|
8.56
|
14,680
|
|
|
2/7/2020
|
-0.45 / -2.90%
|
15.40
|
15.75
|
15.00
|
15.05
|
15.01
|
8.83
|
6,330
|
|
|
2/6/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.45
|
9.09
|
1,150
|
|
|
2/5/2020
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.53
|
9.09
|
5,470
|
|
|
2/4/2020
|
-0.05 / -0.32%
|
15.95
|
15.95
|
15.15
|
15.70
|
15.60
|
9.21
|
1,410
|
|
|
2/3/2020
|
+0.05 / +0.32%
|
15.10
|
15.75
|
14.70
|
15.75
|
15.21
|
9.24
|
2,630
|
|
|
1/31/2020
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.95
|
9.21
|
970
|
|
|
1/30/2020
|
+0.25 / +1.57%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.50
|
1,000
|
|
|
1/22/2020
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.95
|
15.95
|
15.96
|
9.36
|
2,180
|
|
|
1/21/2020
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.70
|
9.33
|
470
|
|
|
1/20/2020
|
+0.75 / +4.92%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.39
|
5,040
|
|
|