|
Closing price on 7/14/2020
|
|
Open |
19.40 |
High |
19.70 |
Low |
19.20 |
Volume |
11,600 |
Split-adjusted Price |
14.43 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2020
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.20
|
19.50
|
19.43
|
14.43
|
11,600
|
|
7/13/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.30
|
14.36
|
15,900
|
|
7/10/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.36
|
100
|
|
7/9/2020
|
+0.40 / +2.11%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.15
|
14.36
|
15,300
|
|
7/8/2020
|
-0.40 / -2.06%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.12
|
14.06
|
3,800
|
|
7/7/2020
|
0.00 / 0.00%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.32
|
14.36
|
7,500
|
|
7/6/2020
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.70
|
14.36
|
3,700
|
|
7/3/2020
|
+0.50 / +2.60%
|
19.20
|
20.00
|
19.20
|
19.70
|
19.79
|
14.58
|
72,500
|
|
7/2/2020
|
+1.50 / +8.47%
|
18.00
|
19.20
|
18.00
|
19.20
|
18.38
|
14.21
|
39,400
|
|
7/1/2020
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.92
|
13.10
|
15,700
|
|
6/30/2020
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.99
|
13.32
|
17,500
|
|
6/29/2020
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.50
|
18.00
|
17.95
|
13.32
|
33,200
|
|
6/26/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.02
|
13.32
|
9,500
|
|
6/25/2020
|
-0.20 / -1.10%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.07
|
13.32
|
920,200
|
|
6/24/2020
|
-0.10 / -0.55%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.27
|
13.47
|
11,600
|
|
6/23/2020
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.33
|
13.54
|
14,500
|
|
6/22/2020
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.30
|
18.40
|
18.39
|
13.62
|
3,000
|
|
6/19/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.69
|
1,924,000
|
|
6/18/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.69
|
908,000
|
|
6/17/2020
|
+0.20 / +1.09%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.20
|
13.69
|
11,500
|
|
6/16/2020
|
+0.30 / +1.67%
|
18.00
|
18.30
|
17.90
|
18.30
|
18.13
|
13.54
|
11,100
|
|
6/15/2020
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.70
|
18.00
|
17.88
|
13.32
|
15,200
|
|
6/12/2020
|
-0.30 / -1.63%
|
18.00
|
18.20
|
17.90
|
18.10
|
17.99
|
13.39
|
15,500
|
|
6/11/2020
|
-0.80 / -4.17%
|
18.50
|
19.20
|
18.40
|
18.40
|
18.68
|
13.62
|
36,200
|
|
6/10/2020
|
+0.10 / +0.52%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.02
|
14.21
|
173,700
|
|
6/9/2020
|
-0.70 / -3.54%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.18
|
14.13
|
401,900
|
|
6/8/2020
|
+0.80 / +4.21%
|
19.10
|
19.80
|
18.90
|
19.80
|
19.16
|
14.65
|
55,800
|
|
6/5/2020
|
-0.50 / -2.56%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.93
|
14.06
|
1,767,800
|
|
6/4/2020
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.00
|
19.50
|
19.16
|
14.43
|
1,032,700
|
|
6/3/2020
|
+0.10 / +0.51%
|
20.00
|
21.40
|
18.90
|
19.60
|
19.31
|
14.50
|
63,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
3,119,700
|
6.80
|
9.68%
|
|
|
AGG
|
1,166,900
|
24.05
|
-1.84%
|
|
|
API
|
1,002,400
|
4.50
|
9.76%
|
|
|
ASM
|
8,658,000
|
11.75
|
2.62%
|
|
|
BCR
|
3,514,500
|
6.00
|
9.09%
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
BVL
|
2,100
|
10.60
|
-5.36%
|
|
|
C21
|
100
|
14.40
|
-2.70%
|
|
|
CCI
|
0
|
20.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|