|
Closing price on 2/26/2020
|
|
Open |
18.10 |
High |
18.10 |
Low |
18.00 |
Volume |
1,198,600 |
Split-adjusted Price |
13.32 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2020
|
-0.40 / -2.17%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
13.32
|
1,198,600
|
|
2/25/2020
|
0.00 / 0.00%
|
18.30
|
18.40
|
17.90
|
18.40
|
18.31
|
13.62
|
37,700
|
|
2/24/2020
|
-0.10 / -0.54%
|
18.80
|
18.80
|
17.70
|
18.40
|
17.84
|
13.62
|
16,100
|
|
2/21/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.48
|
13.69
|
6,500
|
|
2/20/2020
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.44
|
13.69
|
15,100
|
|
2/19/2020
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.40
|
13.62
|
16,200
|
|
2/18/2020
|
+0.20 / +1.10%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
13.62
|
9,400
|
|
2/17/2020
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.21
|
13.47
|
10,000
|
|
2/14/2020
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.40
|
13.54
|
8,000
|
|
2/13/2020
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.49
|
13.69
|
5,700
|
|
2/12/2020
|
+0.20 / +1.09%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.69
|
1,000
|
|
2/11/2020
|
+0.50 / +2.81%
|
19.00
|
19.00
|
18.10
|
18.30
|
18.25
|
13.54
|
44,800
|
|
2/10/2020
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.17
|
5,000
|
|
2/7/2020
|
+0.40 / +2.26%
|
17.70
|
18.10
|
17.60
|
18.10
|
17.93
|
13.39
|
36,600
|
|
2/6/2020
|
+0.30 / +1.72%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.53
|
13.10
|
7,800
|
|
2/5/2020
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.59
|
12.88
|
14,200
|
|
2/4/2020
|
+0.10 / +0.57%
|
18.40
|
18.40
|
17.60
|
17.60
|
17.90
|
13.02
|
20,500
|
|
2/3/2020
|
-1.00 / -5.41%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.56
|
12.95
|
12,000
|
|
1/31/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.69
|
0
|
|
1/30/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.69
|
0
|
|
1/22/2020
|
+0.70 / +3.93%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.69
|
100
|
|
1/21/2020
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.74
|
13.17
|
23,700
|
|
1/20/2020
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.80
|
13.25
|
6,000
|
|
1/17/2020
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.80
|
18.00
|
18.11
|
13.32
|
11,300
|
|
1/16/2020
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.99
|
13.17
|
17,600
|
|
1/15/2020
|
+0.10 / +0.56%
|
17.70
|
18.20
|
17.70
|
17.90
|
17.99
|
13.25
|
46,200
|
|
1/14/2020
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.85
|
13.17
|
21,600
|
|
1/13/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.32
|
500
|
|
1/10/2020
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.99
|
13.32
|
3,600
|
|
1/9/2020
|
+0.40 / +2.27%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.69
|
13.32
|
17,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
4,398,300
|
6.60
|
-2.94%
|
|
|
AGG
|
2,096,400
|
24.30
|
1.04%
|
|
|
API
|
502,400
|
4.30
|
-4.44%
|
|
|
ASM
|
2,157,000
|
11.65
|
-0.85%
|
|
|
BCR
|
1,829,700
|
5.90
|
-1.67%
|
|
|
BII
|
326,500
|
0.90
|
12.50%
|
|
|
BVL
|
0
|
10.90
|
0.00%
|
|
|
C21
|
0
|
14.40
|
0.00%
|
|
|
CCI
|
400
|
21.80
|
6.34%
|
|
|
|
Market Update
Last updated at 3:04:57 PM
|
|
|
|
|