|
|
Closing price on 4/27/2020
|
|
| Open |
16.40 |
| High |
17.60 |
| Low |
16.40 |
| Volume |
287,000 |
| Split-adjusted Price |
11.81 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
+0.60 / +3.61%
|
16.40
|
17.60
|
16.40
|
17.20
|
16.83
|
11.81
|
287,000
|
|
|
4/24/2020
|
+0.20 / +1.22%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.31
|
11.40
|
37,400
|
|
|
4/23/2020
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.11
|
11.26
|
5,200
|
|
|
4/22/2020
|
-0.50 / -3.03%
|
15.80
|
16.00
|
15.00
|
16.00
|
15.34
|
10.99
|
24,700
|
|
|
4/21/2020
|
-0.80 / -4.62%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.07
|
11.33
|
13,700
|
|
|
4/20/2020
|
+0.60 / +3.59%
|
16.70
|
17.30
|
16.60
|
17.30
|
16.87
|
11.88
|
7,200
|
|
|
4/17/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.70
|
16.17
|
11.47
|
22,200
|
|
|
4/16/2020
|
-0.10 / -0.60%
|
16.00
|
16.80
|
16.00
|
16.70
|
16.04
|
11.47
|
43,500
|
|
|
4/15/2020
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.03
|
11.54
|
10,400
|
|
|
4/14/2020
|
-0.50 / -3.03%
|
16.40
|
16.60
|
16.00
|
16.00
|
16.11
|
10.99
|
19,200
|
|
|
4/13/2020
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.47
|
11.33
|
3,000
|
|
|
4/10/2020
|
+1.10 / +7.05%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.47
|
200
|
|
|
4/9/2020
|
-1.40 / -8.24%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
10.71
|
100
|
|
|
4/8/2020
|
+1.20 / +7.59%
|
15.80
|
17.00
|
15.80
|
17.00
|
15.91
|
11.67
|
1,100
|
|
|
4/7/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.85
|
0
|
|
|
4/6/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.85
|
0
|
|
|
4/3/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.85
|
1,000
|
|
|
4/1/2020
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
10.85
|
35,800
|
|
|
3/31/2020
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.07
|
10.99
|
10,600
|
|
|
3/30/2020
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.06
|
11.06
|
247,900
|
|
|
3/27/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.19
|
724,500
|
|
|
3/26/2020
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.27
|
11.19
|
10,000
|
|
|
3/25/2020
|
-0.10 / -0.60%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.55
|
11.33
|
229,800
|
|
|
3/24/2020
|
-0.20 / -1.19%
|
17.70
|
17.70
|
16.60
|
16.60
|
16.62
|
11.40
|
1,164,100
|
|
|
3/23/2020
|
-0.10 / -0.59%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.48
|
11.54
|
237,400
|
|
|
3/20/2020
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.98
|
11.60
|
600
|
|
|
3/19/2020
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.04
|
11.67
|
434,200
|
|
|
3/18/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.03
|
11.74
|
239,800
|
|
|
3/17/2020
|
-0.40 / -2.29%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.06
|
11.74
|
5,100
|
|
|
3/16/2020
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.25
|
12.02
|
6,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,303,700
|
8.10
|
-6.90%
|
|
|
|
AGG
|
413,900
|
15.55
|
-1.27%
|
|
|
|
API
|
1,461,800
|
7.20
|
-2.70%
|
|
|
|
ASM
|
417,700
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,501,400
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,600
|
13.30
|
0.00%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,200
|
21.50
|
4.62%
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|