Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	IRM	74.75	75.26	74.49	75.10	0.69	1,093,163	11,615	73.98	76.05
2024-04-18	Z	IRM	75.47	75.63	74.41	74.42	-0.715	869,057	10,649	74.03	74.39
2024-04-17	Z	IRM	74.99	75.47	74.19	75.15	0.43	1,244,518	12,009	74.26	85.64
2024-04-16	Z	IRM	74.69	75.36	73.53	74.71	-0.13	1,124,587	12,842	73.59	82.65
2024-04-15	Z	IRM	76.66	76.685	74.26	74.84	-1.18	1,190,977	10,746	74.35	75.11
2024-04-12	Z	IRM	75.95	76.55	75.40	76.02	-0.60	1,047,498	10,412	75.44	76.40
2024-04-11	Z	IRM	76.60	77.33	75.75	76.61	0.92	994,581	11,582	76.14	76.99
2024-04-10	Z	IRM	77.50	77.89	75.46	75.69	-3.54	1,901,503	16,091	75.00	76.82
2024-04-09	Z	IRM	79.15	79.305	78.325	79.20	0.45	937,944	10,850	78.76	79.53
2024-04-08	Z	IRM	78.75	79.12	78.37	78.74	0.101	776,772	7,630	77.75	79.59
2024-04-05	Z	IRM	78.48	79.15	78.25	78.64	-0.03	916,313	9,217	77.79	79.54
2024-04-04	Z	IRM	80.00	80.38	78.38	78.70	-0.50	800,695	8,475	78.29	79.27
2024-04-03	Z	IRM	78.50	79.55	78.29	79.21	0.47	950,311	9,619	79.11	79.87
2024-04-02	Z	IRM	78.86	78.93	78.00	78.75	-0.79	1,356,277	12,225	77.18	79.94
2024-04-01	Z	IRM	80.21	80.3799	79.06	79.54	-0.69	939,188	11,334	79.00	80.58
2024-03-29	Z	IRM	80.25	80.79	79.97	80.21	0.07	0	0	79.74	80.72
2024-03-28	Z	IRM	80.25	80.79	79.97	80.21	0.07	1,345,291	10,601	79.74	80.72
2024-03-27	Z	IRM	78.77	80.17	78.635	80.14	2.19	1,203,136	10,032	79.54	80.46
2024-03-26	Z	IRM	78.18	78.65	77.85	77.95	-0.17	1,250,419	11,126	77.42	79.83
2024-03-25	Z	IRM	79.60	79.81	78.16	78.17	-1.29	1,175,252	9,563	78.01	78.73
2024-03-22	Z	IRM	80.80	80.85	79.22	79.46	-1.46	1,225,466	10,836	45.16	80.96
2024-03-21	Z	IRM	80.63	81.44	80.46	80.93	0.74	1,337,426	12,611	80.20	81.30
2024-03-20	Z	IRM	79.64	80.29	79.23	80.17	0.215	1,110,883	10,710	78.30	80.40
2024-03-19	Z	IRM	79.78	79.99	78.87	79.93	0.26	1,240,984	9,960	78.43	80.50
2024-03-18	Z	IRM	78.91	79.82	78.50	79.68	1.06	1,184,988	10,192	78.47	89.95
2024-03-15	Z	IRM	77.55	79.2325	77.55	78.61	0.56	3,032,354	13,143	78.13	78.88
2024-03-14	Z	IRM	78.98	79.14	77.07	78.05	-1.399	1,665,195	14,002	77.00	78.50
2024-03-13	Z	IRM	80.76	80.80	79.62	80.10	-0.80	1,590,285	13,847	80.10	80.62
2024-03-12	Z	IRM	80.62	81.11	80.08	80.87	0.16	1,053,649	9,716	80.47	81.32
2024-03-11	Z	IRM	81.04	81.71	80.16	80.69	-0.68	1,437,963	11,368	78.00	85.16
2024-03-08	Z	IRM	81.64	82.19	81.025	81.37	0.36	1,492,519	11,535	80.94	81.80
2024-03-07	Z	IRM	80.56	81.06	79.66	81.02	0.59	1,206,121	10,587	80.50	81.90
2024-03-06	Z	IRM	79.52	80.87	79.12	80.44	1.92	1,360,973	12,144	59.20	81.00
2024-03-05	Z	IRM	78.70	79.69	78.37	78.57	-0.36	1,524,397	13,014	71.41	87.40
2024-03-04	Z	IRM	78.95	80.45	78.00	78.93	-2.08	3,094,671	21,474	78.00	87.31
2024-03-01	Z	IRM	78.17	81.18	77.765	81.03	2.39	2,721,616	18,954	73.03	81.00
2024-02-29	Z	IRM	76.85	79.70	76.76	78.64	3.24	4,519,515	27,158	78.26	78.97
2024-02-28	Z	IRM	73.61	75.77	73.45	75.36	1.37	1,401,949	11,597	75.99	80.65
2024-02-27	Z	IRM	75.68	75.95	73.97	74.00	-1.40	1,473,300	11,968	67.28	74.21
2024-02-26	Z	IRM	74.93	75.72	74.599	75.37	0.37	1,758,924	14,031	70.00	75.40
2024-02-23	Z	IRM	72.94	75.33	72.3125	75.03	2.925	2,366,271	17,499	74.76	75.00
2024-02-22	Z	IRM	70.02	73.00	70.00	72.10	3.59	3,318,987	20,606	70.54	72.00
2024-02-21	Z	IRM	68.60	68.74	67.89	68.53	0.135	1,499,707	13,311	65.00	75.48
2024-02-20	Z	IRM	67.49	68.47	67.09	68.42	0.46	1,602,671	10,430	67.63	70.25
2024-02-19	Z	IRM	68.36	68.76	67.77	67.98	-1.18	0	0	67.43	74.37
2024-02-16	Z	IRM	68.36	68.76	67.77	67.98	-1.18	1,067,560	10,466	67.43	74.37
2024-02-15	Z	IRM	68.20	69.27	68.15	69.14	1.59	1,219,647	12,802	68.68	69.46
2024-02-14	Z	IRM	67.32	67.85	66.855	67.55	0.55	893,874	8,171	66.09	67.76
2024-02-13	Z	IRM	67.48	67.48	66.20	67.02	-1.79	1,348,100	13,135	66.66	67.39
2024-02-12	Z	IRM	68.66	69.23	68.46	68.83	0.20	996,012	9,176	68.34	69.12
2024-02-09	Z	IRM	68.63	68.94	68.18	68.63	0.06	741,665	6,661	62.36	68.99
2024-02-08	Z	IRM	67.74	68.62	67.60	68.56	0.72	820,955	7,228	68.16	68.94
2024-02-07	Z	IRM	69.24	69.27	67.66	67.82	-1.15	1,741,456	11,040	64.69	74.73
2024-02-06	Z	IRM	68.42	69.37	68.0638	68.96	0.51	949,965	9,551	62.37	69.17
2024-02-05	Z	IRM	68.24	68.81	67.63	68.45	-0.69	1,442,706	12,389	68.16	75.98
2024-02-02	Z	IRM	68.64	69.525	67.40	69.12	-0.17	1,562,131	12,299	56.50	75.34
2024-02-01	Z	IRM	67.43	69.29	67.13	69.28	1.76	1,409,649	10,200	67.65	69.28
2024-01-31	Z	IRM	68.49	68.80	67.19	67.52	-0.75	2,559,009	9,167	67.60	73.93
2024-01-30	Z	IRM	67.53	68.67	67.39	68.26	0.535	1,025,370	10,173	64.00	75.23
2024-01-29	Z	IRM	67.50	67.84	67.14	67.72	0.16	795,065	8,437	67.51	73.95
2024-01-26	Z	IRM	68.65	68.65	67.40	67.56	-0.88	1,289,501	9,862	67.24	73.71
2024-01-25	Z	IRM	67.76	68.48	67.69	68.43	1.46	1,277,371	10,872	61.64	68.47
2024-01-24	Z	IRM	68.55	68.6825	66.895	67.01	-0.87	1,215,857	10,744	66.68	72.94
2024-01-23	Z	IRM	67.46	68.37	67.36	67.89	0.77	1,563,233	13,726	64.00	73.69
2024-01-22	Z	IRM	67.15	67.84	66.77	67.11	0.24	1,096,019	10,722	66.74	67.46