|
Closing price on 6/4/2019
|
|
Open |
19.20 |
High |
19.20 |
Low |
19.20 |
Volume |
1,000 |
Split-adjusted Price |
12.54 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2019
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
12.54
|
1,000
|
|
6/3/2019
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.30
|
19.30
|
19.38
|
12.60
|
10,000
|
|
5/31/2019
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.50
|
12.73
|
6,500
|
|
5/30/2019
|
+0.30 / +1.56%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.36
|
12.73
|
164,500
|
|
5/29/2019
|
-0.20 / -1.03%
|
19.40
|
19.90
|
19.00
|
19.20
|
19.22
|
12.54
|
1,382,500
|
|
5/28/2019
|
-0.40 / -2.02%
|
19.40
|
19.50
|
19.30
|
19.40
|
19.44
|
12.67
|
2,900
|
|
5/27/2019
|
+0.40 / +2.06%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.93
|
160,100
|
|
5/24/2019
|
-0.70 / -3.52%
|
19.40
|
19.50
|
19.20
|
19.20
|
19.43
|
12.54
|
1,394,400
|
|
5/23/2019
|
+0.40 / +2.05%
|
19.70
|
19.90
|
19.30
|
19.90
|
19.54
|
13.00
|
36,500
|
|
5/22/2019
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.48
|
12.73
|
2,100
|
|
5/21/2019
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.20
|
19.50
|
19.47
|
12.73
|
48,700
|
|
5/20/2019
|
+0.50 / +2.65%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.09
|
12.67
|
6,600
|
|
5/17/2019
|
+0.40 / +2.13%
|
18.90
|
19.20
|
18.80
|
19.20
|
18.89
|
12.54
|
21,700
|
|
5/16/2019
|
-0.30 / -1.57%
|
18.60
|
19.00
|
18.50
|
18.80
|
18.78
|
12.28
|
17,700
|
|
5/15/2019
|
+0.10 / +0.53%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.21
|
12.47
|
18,000
|
|
5/14/2019
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.10
|
12.41
|
8,500
|
|
5/13/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.41
|
1,500
|
|
5/10/2019
|
-0.40 / -2.01%
|
19.50
|
19.60
|
19.00
|
19.50
|
19.04
|
12.73
|
12,500
|
|
5/9/2019
|
+1.10 / +5.85%
|
19.00
|
20.10
|
19.00
|
19.90
|
19.81
|
13.00
|
12,100
|
|
5/8/2019
|
-0.20 / -1.05%
|
18.10
|
19.00
|
18.10
|
18.80
|
18.78
|
12.28
|
1,068,900
|
|
5/7/2019
|
+0.50 / +2.70%
|
19.50
|
19.50
|
18.60
|
19.00
|
18.74
|
12.41
|
82,100
|
|
5/6/2019
|
-0.60 / -3.14%
|
19.90
|
19.90
|
18.50
|
18.50
|
18.80
|
12.08
|
48,100
|
|
5/3/2019
|
-0.40 / -2.05%
|
17.60
|
19.60
|
17.60
|
19.10
|
19.10
|
12.47
|
25,800
|
|
5/2/2019
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.57
|
12.73
|
700
|
|
4/26/2019
|
0.00 / 0.00%
|
19.90
|
20.30
|
19.20
|
19.20
|
19.48
|
12.54
|
23,300
|
|
4/25/2019
|
-0.90 / -4.48%
|
19.20
|
20.00
|
19.10
|
19.20
|
19.20
|
12.54
|
316,400
|
|
4/24/2019
|
+1.10 / +5.79%
|
17.30
|
20.10
|
17.30
|
20.10
|
19.09
|
13.13
|
29,100
|
|
4/23/2019
|
-1.00 / -5.00%
|
20.00
|
20.00
|
18.00
|
19.00
|
18.89
|
12.41
|
205,700
|
|
4/22/2019
|
-0.50 / -2.44%
|
20.00
|
20.90
|
19.90
|
20.00
|
20.17
|
13.06
|
63,700
|
|
4/19/2019
|
+0.30 / +1.44%
|
20.40
|
21.10
|
20.40
|
21.10
|
20.46
|
13.78
|
996,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|