Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	IPG	31.05	31.595	31.00	31.47	0.311	3,576,756	14,586	31.29	31.81
2024-04-25	Z	IPG	31.10	31.34	30.54	31.16	-0.24	5,301,922	19,918	30.75	41.00
2024-04-24	Z	IPG	30.58	31.67	30.50	31.40	0.42	5,283,726	22,368	27.76	31.85
2024-04-23	Z	IPG	30.82	31.1825	30.71	30.99	-0.04	3,601,015	16,377	27.76	34.76
2024-04-22	Z	IPG	30.96	31.3083	30.50	31.03	0.315	3,207,693	18,972	30.67	31.35
2024-04-19	Z	IPG	30.46	30.785	30.21	30.72	0.36	4,643,856	19,433	30.38	31.03
2024-04-18	Z	IPG	30.52	30.60	30.19	30.39	0.12	3,788,063	16,635	30.10	30.66
2024-04-17	Z	IPG	30.82	30.89	30.10	30.27	-0.06	3,817,245	15,084	27.39	30.64
2024-04-16	Z	IPG	30.38	30.55	30.06	30.35	-0.08	2,489,439	15,005	30.22	30.81
2024-04-15	Z	IPG	30.74	31.015	30.29	30.425	-0.025	4,154,386	17,376	30.08	30.75
2024-04-12	Z	IPG	30.72	30.80	30.42	30.45	-0.48	2,652,766	13,839	29.73	31.87
2024-04-11	Z	IPG	30.75	31.015	30.58	30.92	0.243	2,541,087	11,852	30.61	31.27
2024-04-10	Z	IPG	31.35	31.41	30.54	30.68	-1.08	3,864,145	16,776	30.43	30.97
2024-04-09	Z	IPG	31.36	31.765	31.15	31.75	0.275	2,878,544	14,416	31.42	32.11
2024-04-08	Z	IPG	31.63	31.86	31.45	31.47	0.025	2,953,385	10,536	31.16	31.81
2024-04-05	Z	IPG	31.79	32.08	31.46	31.46	-0.45	2,289,939	12,927	31.25	31.72
2024-04-04	Z	IPG	32.52	32.555	31.85	31.91	-0.24	2,681,810	16,678	29.13	32.49
2024-04-03	Z	IPG	32.17	32.38	32.05	32.15		2,929,345	16,397	31.93	32.42
2024-04-02	Z	IPG	32.33	32.35	31.93	32.14	-0.37	3,768,028	17,414	31.93	32.48
2024-04-01	Z	IPG	32.65	32.71	32.365	32.50	-0.13	3,706,893	14,793	29.68	33.05
2024-03-29	Z	IPG	32.78	32.97	32.18	32.63	-0.15	0	0	32.29	32.99
2024-03-28	Z	IPG	32.78	32.97	32.18	32.63	-0.15	5,884,953	21,860	32.29	32.99
2024-03-27	Z	IPG	32.16	32.87	32.14	32.77	0.69	3,506,746	14,550	31.64	34.20
2024-03-26	Z	IPG	32.44	32.59	32.04	32.06	-0.34	2,850,744	14,090	32.02	33.03
2024-03-25	Z	IPG	32.73	32.965	32.19	32.41	-0.34	5,093,964	17,226	32.10	33.15
2024-03-22	Z	IPG	33.10	33.27	32.72	32.75	-0.335	2,628,393	11,965	32.41	33.09
2024-03-21	Z	IPG	32.95	33.285	32.79	33.09	0.28	3,276,704	12,873	32.77	33.48
2024-03-20	Z	IPG	32.27	32.845	32.13	32.81	0.565	2,807,528	11,869	32.54	33.15
2024-03-19	Z	IPG	32.48	32.7399	32.14	32.24	-0.19	4,081,194	12,923	32.00	34.05
2024-03-18	Z	IPG	32.375	32.69	32.075	32.43	0.05	3,977,983	20,140	32.04	37.00
2024-03-15	Z	IPG	32.46	32.87	32.32	32.39	-0.245	15,353,278	21,278	31.66	32.60
2024-03-14	Z	IPG	32.85	35.17	31.835	32.66	-0.36	13,216,664	56,699	32.16	33.35
2024-03-13	Z	IPG	32.52	33.22	32.52	33.03	0.48	4,885,438	16,930	30.25	33.01
2024-03-12	Z	IPG	33.00	33.525	32.45	32.55	-0.41	6,121,637	24,530	31.86	33.51
2024-03-11	Z	IPG	32.40	32.97	32.40	32.95	0.70	5,085,901	19,383	31.84	33.03
2024-03-08	Z	IPG	32.69	33.155	32.25	32.26	-0.29	3,866,401	17,676	32.12	32.52
2024-03-07	Z	IPG	31.93	32.605	31.93	32.54	0.70	4,153,543	18,883	32.28	32.68
2024-03-06	Z	IPG	31.81	31.97	31.27	31.85	0.05	4,570,963	22,691	31.53	32.05
2024-03-05	Z	IPG	31.715	32.52	31.68	31.80	-0.1411	4,220,455	16,720	31.53	32.05
2024-03-04	Z	IPG	31.59	32.02	31.355	31.94	0.74	6,575,237	22,547	29.05	36.42
2024-03-01	Z	IPG	31.46	31.485	30.865	31.205	-0.195	3,587,208	16,788	27.90	36.90
2024-02-29	Z	IPG	31.55	31.72	31.14	31.40		5,111,656	16,904	31.15	33.97
2024-02-28	Z	IPG	32.04	32.19	31.585	31.74	-0.66	2,941,712	15,167	31.42	31.99
2024-02-27	Z	IPG	32.29	32.47	32.05	32.40	0.12	3,009,190	15,188	30.58	35.82
2024-02-26	Z	IPG	32.27	32.66	32.16	32.28	-0.02	2,562,428	13,290	32.28	35.33
2024-02-23	Z	IPG	32.41	32.66	31.925	32.30	-0.15	5,741,149	19,438	27.95	35.20
2024-02-22	Z	IPG	32.35	32.67	32.11	32.45	0.015	3,185,613	15,452	32.28	32.58
2024-02-21	Z	IPG	32.45	32.59	32.165	32.43	-0.155	2,323,710	15,975	29.31	35.42
2024-02-20	Z	IPG	32.32	32.63	32.13	32.60	0.18	2,983,899	14,517	30.52	33.88
2024-02-19	Z	IPG	32.23	32.605	32.09	32.45	0.065	0	0	32.11	32.64
2024-02-16	Z	IPG	32.23	32.605	32.09	32.45	0.065	3,487,558	16,024	32.11	32.64
2024-02-15	Z	IPG	31.88	32.745	31.85	32.40	0.69	3,406,896	14,703	31.16	33.88
2024-02-14	Z	IPG	31.91	31.97	31.34	31.72	0.02	3,200,957	14,676	28.42	35.22
2024-02-13	Z	IPG	31.65	31.89	31.12	31.70	-0.34	5,248,836	24,612	27.84	34.00
2024-02-12	Z	IPG	30.91	32.065	30.83	32.04	1.26	5,030,048	22,308	31.53	31.98
2024-02-09	Z	IPG	31.60	31.71	30.60	30.78	-1.025	6,647,456	26,299	28.15	33.80
2024-02-08	Z	IPG	32.00	33.10	31.56	31.80	-0.44	7,158,724	28,300	31.57	34.50
2024-02-07	Z	IPG	33.24	33.24	31.85	32.24	-0.755	7,949,467	29,311	30.31	35.11
2024-02-06	Z	IPG	32.84	33.17	32.70	32.99	0.085	4,378,717	17,391	29.42	36.95
2024-02-05	Z	IPG	32.80	33.03	32.401	32.91	-0.175	5,069,850	18,421	32.54	37.06
2024-02-02	Z	IPG	33.02	33.32	32.81	33.08	-0.135	3,536,582	15,050	28.68	33.31
2024-02-01	Z	IPG	33.07	33.22	32.64	33.20	0.205	3,565,382	17,402	27.99	35.48
2024-01-31	Z	IPG	33.27	33.485	32.98	32.99	-0.28	2,828,375	15,645	29.06	36.62
2024-01-30	Z	IPG	33.30	33.57	33.23	33.27	-0.14	2,201,125	12,630	30.16	36.44
2024-01-29	Z	IPG	33.00	33.40	32.84	33.40	0.42	3,045,265	13,840	33.26	33.57