Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	IP	36.08	36.32	35.76	36.28	0.475	5,818,434	23,601	35.94	36.50
2024-05-02	Z	IP	35.50	36.075	35.125	35.81	0.53	5,938,936	28,433	35.00	36.85
2024-05-01	Z	IP	34.77	35.515	34.54	35.28	0.345	6,827,231	29,813	34.65	36.24
2024-04-30	Z	IP	34.94	35.27	34.61	34.94	-0.355	6,933,516	25,752	34.77	36.20
2024-04-29	Z	IP	34.34	35.475	34.18	35.32	1.51	8,570,386	42,056	34.52	36.37
2024-04-26	Z	IP	33.72	33.985	33.28	33.83	0.305	6,735,102	28,431	33.00	36.90
2024-04-25	Z	IP	33.49	34.27	33.16	33.52	-0.91	12,003,022	45,135	31.88	34.35
2024-04-24	Z	IP	34.20	34.56	33.92	34.43	0.02	8,249,496	39,172	33.88	37.50
2024-04-23	Z	IP	33.92	34.495	33.67	34.41	-0.36	6,744,503	39,728	33.95	35.05
2024-04-22	Z	IP	35.30	35.41	34.54	34.76	-0.605	7,334,044	32,946	34.47	35.69
2024-04-19	Z	IP	34.51	35.72	34.51	35.37	0.12	14,618,550	54,268	34.78	35.91
2024-04-18	Z	IP	35.22	35.65	35.09	35.26	0.20	5,229,362	27,326	35.01	35.57
2024-04-17	Z	IP	36.11	36.17	35.01	35.06	-0.85	6,380,954	36,018	35.01	35.37
2024-04-16	Z	IP	37.01	37.03	35.80	35.91	-0.87	8,615,440	43,965	35.05	58.95
2024-04-15	Z	IP	37.67	37.99	36.56	36.77	-0.37	3,535,899	19,326	35.85	40.70
2024-04-12	Z	IP	37.10	37.70	36.89	37.14	-0.67	5,969,287	29,746	36.79	37.35
2024-04-11	Z	IP	37.96	38.26	37.715	37.81	-0.45	4,189,423	21,458	36.94	38.11
2024-04-10	Z	IP	37.71	38.305	37.33	38.25	0.115	7,844,131	30,274	37.76	38.47
2024-04-09	Z	IP	38.10	38.585	37.735	38.14	-0.08	3,673,422	20,580	37.62	40.86
2024-04-08	Z	IP	39.01	39.09	37.88	38.21	-0.44	6,814,603	28,484	37.88	38.20
2024-04-05	Z	IP	39.12	39.20	38.39	38.66	-0.63	3,347,039	21,541	38.25	39.17
2024-04-04	Z	IP	39.23	39.69	38.79	39.29	0.215	5,908,823	26,901	39.04	41.00
2024-04-03	Z	IP	38.76	39.13	38.63	39.07	0.36	4,046,841	22,124	38.87	39.25
2024-04-02	Z	IP	38.90	38.985	38.22	38.70	-0.35	3,806,701	17,638	38.51	38.98
2024-04-01	Z	IP	38.92	39.37	38.88	39.03	0.01	2,854,743	14,979	38.69	39.28
2024-03-29	Z	IP	39.29	39.48	38.60	39.02	-0.38	0	0	39.00	39.25
2024-03-28	Z	IP	39.29	39.48	38.60	39.02	-0.38	7,770,608	25,775	39.00	39.25
2024-03-27	Z	IP	38.07	39.40	37.41	39.39	1.19	10,984,373	40,309	38.60	39.49
2024-03-26	Z	IP	40.87	41.28	37.22	38.20	-2.631	19,957,075	81,157	38.35	39.00
2024-03-25	Z	IP	39.63	40.86	39.63	40.85	1.33	4,454,571	21,600	39.97	40.86
2024-03-22	Z	IP	40.00	40.10	39.53	39.53	-0.35	2,642,794	15,439	38.86	40.35
2024-03-21	Z	IP	39.43	39.99	39.05	39.88	0.645	4,243,840	19,946	39.48	39.99
2024-03-20	Z	IP	39.11	40.34	38.70	39.23	0.46	6,752,901	33,844	39.27	39.99
2024-03-19	Z	IP	35.61	38.845	35.459	38.77	3.82	12,428,705	55,601	38.66	39.41
2024-03-18	Z	IP	36.32	36.32	34.90	34.94	-1.435	5,409,447	22,908	34.75	35.97
2024-03-15	Z	IP	36.09	36.44	35.681	36.35	0.17	21,737,587	26,030	35.18	37.59
2024-03-14	Z	IP	36.14	36.50	35.985	36.19	-0.10	3,411,996	17,105	35.71	36.41
2024-03-13	Z	IP	36.32	36.62	35.92	36.29	0.17	2,834,926	14,570	35.99	36.68
2024-03-12	Z	IP	36.55	36.69	36.02	36.13	-0.485	2,021,862	12,834	35.92	36.48
2024-03-11	Z	IP	36.09	36.89	35.87	36.62	0.40	2,006,412	11,939	35.55	37.00
2024-03-08	Z	IP	36.00	36.27	35.70	36.24	0.36	2,068,797	10,873	35.95	36.46
2024-03-07	Z	IP	35.95	36.275	35.745	35.88	0.16	2,839,739	12,845	33.78	37.50
2024-03-06	Z	IP	36.37	36.40	35.37	35.71	-0.13	3,183,452	13,721	25.00	36.50
2024-03-05	Z	IP	35.65	36.11	35.645	35.85	-0.045	3,057,755	15,175	35.50	36.11
2024-03-04	Z	IP	35.61	36.30	35.47	35.89	0.85	4,242,954	19,860	34.97	37.50
2024-03-01	Z	IP	35.36	35.565	34.97	35.04	-0.32	2,730,690	15,464	35.01	38.04
2024-02-29	Z	IP	34.65	35.98	34.65	35.36	0.745	4,499,029	18,158	34.73	35.75
2024-02-28	Z	IP	34.06	35.15	33.98	34.62	0.42	4,773,940	17,786	34.63	37.50
2024-02-27	Z	IP	33.93	34.295	33.86	34.20	0.39	2,235,775	13,187	30.89	37.40
2024-02-26	Z	IP	34.36	34.565	33.80	33.80	-0.93	4,644,998	18,640	33.53	37.34
2024-02-23	Z	IP	34.55	34.80	34.245	34.73	0.22	3,364,867	16,335	34.34	34.90
2024-02-22	Z	IP	34.63	34.86	34.36	34.49	-0.235	4,620,856	21,519	34.36	35.50
2024-02-21	Z	IP	35.33	35.38	34.60	34.73	-0.5475	4,077,016	20,174	31.61	36.00
2024-02-20	Z	IP	36.51	37.19	35.68	35.74	-0.05	5,476,707	30,828	35.70	37.00
2024-02-19	Z	IP	35.01	35.92	35.00	35.80	0.735	0	0	35.75	36.00
2024-02-16	Z	IP	35.01	35.92	35.00	35.80	0.735	5,380,684	25,277	35.75	36.00
2024-02-15	Z	IP	34.53	35.09	34.45	35.07	0.55	2,079,672	12,148	34.70	35.37
2024-02-14	Z	IP	34.69	34.90	34.235	34.53	-0.085	3,068,438	15,296	34.20	37.93
2024-02-13	Z	IP	35.20	35.36	34.405	34.61	-0.89	4,074,143	19,009	34.14	35.08
2024-02-12	Z	IP	35.27	35.995	35.24	35.50	0.24	3,463,421	19,881	35.18	35.50
2024-02-09	Z	IP	34.85	35.32	34.63	35.26	0.37	3,731,748	20,253	35.02	35.49
2024-02-08	Z	IP	33.98	35.045	33.85	34.89	1.02	5,976,163	26,791	34.80	39.19
2024-02-07	Z	IP	33.45	33.88	33.06	33.86	0.725	4,919,858	20,958	30.56	34.73
2024-02-06	Z	IP	32.88	33.41	32.70	33.14	0.17	3,073,842	16,233	29.99	33.60