Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	IBOC	57.43	58.90	57.43	58.38	1.21	484,142	3,518	51.65	63.50
2024-05-01	Q	IBOC	55.98	58.22	55.975	57.17	1.52	417,956	6,476	51.65	60.51
2024-04-30	Q	IBOC	56.09	56.60	55.65	55.65	-0.81	224,497	2,759	50.45	56.82
2024-04-29	Q	IBOC	56.14	56.81	56.10	56.46	0.31	229,150	2,939	50.45	63.61
2024-04-26	Q	IBOC	55.97	56.80	55.9375	56.15	0.18	158,049	2,881	50.45	90.35
2024-04-25	Q	IBOC	55.82	56.13	55.10	55.97	-0.29	173,530	2,781	50.45	89.56
2024-04-24	Q	IBOC	55.59	56.545	55.48	56.26	0.09	186,868	2,731	51.00	90.22
2024-04-23	Q	IBOC	55.28	56.46	54.77	56.17	0.92	177,326	2,678	50.45	89.90
2024-04-22	Q	IBOC	54.70	55.86	54.53	55.25	0.83	196,301	3,864	22.30	56.50
2024-04-19	Q	IBOC	52.28	54.52	52.28	54.42	1.88	450,212	3,652	50.45	87.13
2024-04-18	Q	IBOC	52.54	53.075	52.20	52.54	0.36	177,808	2,577	50.45	56.82
2024-04-17	Q	IBOC	53.07	53.205	52.13	52.18	-0.33	240,392	2,424	50.45	83.64
2024-04-16	Q	IBOC	52.34	52.85	51.80	52.51	-0.16	203,660	3,163	50.45	84.32
2024-04-15	Q	IBOC	52.89	53.345	52.25	52.69	0.21	258,253	3,274	21.04	54.60
2024-04-12	Q	IBOC	52.72	53.15	52.20	52.48	-0.73	191,958	2,645	50.45	56.82
2024-04-11	Q	IBOC	53.82	53.82	52.76	53.21	-0.02	171,536	2,790	50.45	58.77
2024-04-10	Q	IBOC	54.63	54.63	52.67	53.23	-2.58	250,472	3,002	50.45	56.00
2024-04-09	Q	IBOC	56.00	56.525	55.54	55.81	-0.12	201,967	2,607	22.31	56.50
2024-04-08	Q	IBOC	55.77	56.14	55.64	55.93	0.52	136,399	1,959	55.54	56.36
2024-04-05	Q	IBOC	54.84	55.59	54.72	55.41	0.47	165,310	2,096	49.10	88.64
2024-04-04	Q	IBOC	55.19	55.94	54.71	54.94	0.44	217,629	2,423	53.84	88.06
2024-04-03	Q	IBOC	54.08	54.92	53.9875	54.50	-0.07	229,649	2,653	53.41	87.10
2024-04-02	Q	IBOC	55.15	55.89	54.01	54.57	-1.27	300,884	4,454	54.16	59.68
2024-04-01	Q	IBOC	56.17	56.375	55.37	55.84	-0.30	256,276	3,368	55.36	56.18
2024-03-29	Q	IBOC	56.00	56.51	55.62	56.14	0.30	0	0	49.10	56.50
2024-03-28	Q	IBOC	56.00	56.51	55.62	56.14	0.30	373,545	2,880	49.10	56.50
2024-03-27	Q	IBOC	54.14	55.90	54.14	55.84	1.98	178,760	3,298	54.72	56.50
2024-03-26	Q	IBOC	54.85	54.85	53.73	53.86	-0.56	179,738	2,942	49.10	56.82
2024-03-25	Q	IBOC	54.72	54.89	54.08	54.42	-0.15	131,274	2,189	49.43	54.88
2024-03-22	Q	IBOC	56.01	56.01	54.52	54.57	-1.44	151,921	2,839	49.50	54.95
2024-03-21	Q	IBOC	55.45	56.26	55.445	56.01	0.78	259,296	3,119	48.98	56.50
2024-03-20	Q	IBOC	53.13	55.555	52.90	55.23	1.89	359,490	4,621	54.96	55.77
2024-03-19	Q	IBOC	52.59	53.56	52.59	53.34	0.81	179,255	2,787	49.10	56.82
2024-03-18	Q	IBOC	53.42	53.53	52.50	52.53	-0.89	209,178	2,735	21.26	55.25
2024-03-15	Q	IBOC	52.65	53.96	52.65	53.42	0.46	1,477,285	4,231	53.04	53.82
2024-03-14	Q	IBOC	53.18	53.86	52.50	52.96	-0.46	245,538	3,619	52.47	53.27
2024-03-13	Q	IBOC	53.76	54.525	53.13	53.42	-0.50	179,379	2,855	49.10	56.82
2024-03-12	Q	IBOC	53.87	54.30	53.445	53.92	-0.21	195,274	2,892	53.62	54.25
2024-03-11	Q	IBOC	53.82	54.525	53.80	54.13	0.27	225,068	3,332	48.98	56.82
2024-03-08	Q	IBOC	54.91	55.21	53.86	53.86	-0.28	184,667	2,859	53.35	56.82
2024-03-07	Q	IBOC	54.80	55.238	53.61	54.14	-0.01	207,882	3,632	21.64	55.25
2024-03-06	Q	IBOC	54.92	55.175	53.09	54.15	-0.50	218,202	3,573	49.10	86.59
2024-03-05	Q	IBOC	52.21	54.69	52.21	54.65	2.23	303,846	4,466	48.98	87.29
2024-03-04	Q	IBOC	51.99	53.39	51.99	52.42	1.08	235,994	3,774	51.00	53.60
2024-03-01	Q	IBOC	51.585	51.755	50.77	51.34	-0.55	292,683	3,030	48.98	52.02
2024-02-29	Q	IBOC	52.02	52.79	51.5739	51.89	0.81	262,559	2,434	49.10	60.51
2024-02-28	Q	IBOC	51.03	51.7399	50.84	51.08	-0.41	183,300	2,466	48.98	52.60
2024-02-27	Q	IBOC	51.80	52.21	50.81	51.49	0.29	158,709	2,387	46.78	51.39
2024-02-26	Q	IBOC	51.38	51.89	50.79	51.20	-0.62	212,782	2,882	51.30	52.02
2024-02-23	Q	IBOC	51.73	52.66	48.845	51.82	0.02	151,641	2,317	51.44	52.00
2024-02-22	Q	IBOC	51.02	51.93	50.90	51.80	0.53	215,870	3,162	51.46	51.99
2024-02-21	Q	IBOC	51.22	51.32	50.73	51.27	0.03	188,544	3,258	48.98	81.93
2024-02-20	Q	IBOC	51.44	52.09	51.00	51.24	-0.90	200,155	3,186	49.10	51.28
2024-02-19	Q	IBOC	52.86	52.925	52.115	52.14	-1.26	0	0	49.10	83.48
2024-02-16	Q	IBOC	52.86	52.925	52.115	52.14	-1.26	304,570	3,791	49.10	83.48
2024-02-15	Q	IBOC	52.57	53.78	52.25	53.40	1.18	196,688	2,943	48.48	53.66
2024-02-14	Q	IBOC	51.87	52.595	51.05	52.22	0.94	183,416	2,624	49.10	83.55
2024-02-13	Q	IBOC	53.26	53.91	51.14	51.94	-2.79	416,574	5,156	49.76	55.10
2024-02-12	Q	IBOC	53.55	55.29	53.55	54.73	1.05	189,453	3,260	51.65	87.56
2024-02-09	Q	IBOC	52.97	53.825	52.29	53.68	0.87	152,381	2,604	51.65	85.82
2024-02-08	Q	IBOC	52.41	53.015	52.16	52.81	0.32	131,381	2,098	51.65	84.41
2024-02-07	Q	IBOC	52.54	53.17	51.43	52.49	0.05	161,218	2,361	51.65	83.96
2024-02-06	Q	IBOC	52.29	52.82	51.73	52.44	-0.06	153,395	2,421	20.96	60.80
2024-02-05	Q	IBOC	52.73	52.9583	51.98	52.50	-0.88	158,508	2,687	52.17	57.33