|
Closing price on 11/29/2019
|
|
Open |
20.60 |
High |
23.20 |
Low |
19.50 |
Volume |
84,600 |
Split-adjusted Price |
14.87 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2019
|
+0.90 / +4.69%
|
20.60
|
23.20
|
19.50
|
20.10
|
21.00
|
14.87
|
84,600
|
|
11/28/2019
|
-0.20 / -1.03%
|
20.90
|
22.60
|
19.20
|
19.20
|
20.24
|
14.21
|
91,500
|
|
11/27/2019
|
+0.60 / +3.19%
|
21.10
|
21.10
|
19.20
|
19.40
|
19.71
|
14.36
|
63,100
|
|
11/26/2019
|
+0.30 / +1.62%
|
18.40
|
18.80
|
18.00
|
18.80
|
18.45
|
13.91
|
31,900
|
|
11/25/2019
|
-0.10 / -0.54%
|
18.50
|
18.90
|
18.50
|
18.50
|
18.51
|
13.69
|
3,700
|
|
11/22/2019
|
-0.70 / -3.66%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.60
|
13.62
|
7,800
|
|
11/21/2019
|
+0.10 / +0.53%
|
18.70
|
19.10
|
18.70
|
19.10
|
18.96
|
14.13
|
5,900
|
|
11/20/2019
|
+0.50 / +2.70%
|
18.80
|
19.00
|
18.70
|
19.00
|
18.83
|
14.06
|
24,500
|
|
11/19/2019
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.40
|
18.50
|
18.60
|
13.69
|
17,400
|
|
11/18/2019
|
-0.30 / -1.60%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.76
|
13.69
|
226,800
|
|
11/15/2019
|
-0.20 / -1.05%
|
18.70
|
19.20
|
18.70
|
18.80
|
18.83
|
13.91
|
23,900
|
|
11/14/2019
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.84
|
14.06
|
914,400
|
|
11/13/2019
|
-0.30 / -1.55%
|
19.20
|
19.50
|
18.90
|
19.00
|
19.23
|
14.06
|
195,700
|
|
11/12/2019
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.30
|
19.30
|
19.52
|
14.28
|
12,100
|
|
11/11/2019
|
+0.10 / +0.52%
|
19.60
|
19.70
|
19.20
|
19.20
|
19.36
|
14.21
|
878,900
|
|
11/8/2019
|
+0.80 / +4.28%
|
19.30
|
20.90
|
19.00
|
19.50
|
19.56
|
14.09
|
37,600
|
|
11/7/2019
|
+0.30 / +1.63%
|
18.50
|
19.40
|
18.30
|
18.70
|
18.61
|
13.51
|
45,600
|
|
11/6/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.41
|
13.30
|
2,300
|
|
11/5/2019
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.00
|
18.40
|
18.34
|
13.30
|
33,400
|
|
11/4/2019
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.35
|
13.30
|
41,100
|
|
11/1/2019
|
-0.10 / -0.55%
|
18.30
|
18.40
|
18.10
|
18.10
|
18.30
|
13.08
|
10,700
|
|
10/31/2019
|
+0.50 / +2.82%
|
18.80
|
19.00
|
18.20
|
18.20
|
18.52
|
13.15
|
33,600
|
|
10/30/2019
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.91
|
12.79
|
15,100
|
|
10/29/2019
|
+0.30 / +1.69%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.97
|
13.01
|
11,000
|
|
10/28/2019
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.79
|
4,000
|
|
10/25/2019
|
-0.30 / -1.68%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.69
|
12.72
|
9,000
|
|
10/24/2019
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.76
|
12.93
|
2,300
|
|
10/23/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.01
|
0
|
|
10/22/2019
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.90
|
18.00
|
18.01
|
13.01
|
11,600
|
|
10/21/2019
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.71
|
12.86
|
8,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
532,800
|
3.30
|
0.00%
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|