|
|
Closing price on 12/8/2016
|
|
| Open |
4.96 |
| High |
4.96 |
| Low |
4.65 |
| Volume |
783,880 |
| Split-adjusted Price |
2.16 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+0.01 / +0.22%
|
4.96
|
4.96
|
4.65
|
4.65
|
4.82
|
2.16
|
783,880
|
|
|
12/7/2016
|
+0.30 / +6.91%
|
4.64
|
4.64
|
4.64
|
4.64
|
4.64
|
2.15
|
326,850
|
|
|
12/6/2016
|
+0.28 / +6.90%
|
4.30
|
4.34
|
4.21
|
4.34
|
4.33
|
2.01
|
397,410
|
|
|
12/5/2016
|
+0.26 / +6.84%
|
3.90
|
4.06
|
3.76
|
4.06
|
3.94
|
1.88
|
461,600
|
|
|
12/2/2016
|
-0.18 / -4.52%
|
3.99
|
3.99
|
3.71
|
3.80
|
3.91
|
1.76
|
424,210
|
|
|
12/1/2016
|
-0.01 / -0.25%
|
3.96
|
4.08
|
3.96
|
3.98
|
4.01
|
1.85
|
301,280
|
|
|
11/30/2016
|
+0.01 / +0.25%
|
4.00
|
4.02
|
3.92
|
3.99
|
3.99
|
1.85
|
195,540
|
|
|
11/29/2016
|
-0.12 / -2.93%
|
4.14
|
4.14
|
3.96
|
3.98
|
4.02
|
1.85
|
399,120
|
|
|
11/28/2016
|
-0.06 / -1.44%
|
4.16
|
4.18
|
4.10
|
4.10
|
4.15
|
1.90
|
106,810
|
|
|
11/25/2016
|
-0.03 / -0.72%
|
4.18
|
4.19
|
4.15
|
4.16
|
4.16
|
1.93
|
61,480
|
|
|
11/24/2016
|
0.00 / 0.00%
|
4.19
|
4.24
|
4.10
|
4.19
|
4.18
|
1.94
|
73,670
|
|
|
11/23/2016
|
+0.04 / +0.96%
|
4.15
|
4.24
|
4.15
|
4.19
|
4.18
|
1.94
|
37,070
|
|
|
11/22/2016
|
-0.02 / -0.48%
|
4.18
|
4.27
|
4.15
|
4.15
|
4.21
|
1.93
|
374,060
|
|
|
11/21/2016
|
-0.11 / -2.57%
|
4.26
|
4.27
|
4.15
|
4.17
|
4.21
|
1.94
|
144,490
|
|
|
11/18/2016
|
-0.02 / -0.47%
|
4.29
|
4.32
|
4.25
|
4.28
|
4.29
|
1.99
|
113,630
|
|
|
11/17/2016
|
-0.02 / -0.46%
|
4.34
|
4.39
|
4.30
|
4.30
|
4.33
|
2.00
|
186,270
|
|
|
11/16/2016
|
+0.11 / +2.61%
|
4.20
|
4.33
|
4.20
|
4.32
|
4.26
|
2.00
|
2,168,650
|
|
|
11/15/2016
|
-0.20 / -4.54%
|
4.37
|
4.41
|
4.20
|
4.21
|
4.25
|
1.95
|
401,180
|
|
|
11/14/2016
|
-0.04 / -0.90%
|
4.45
|
4.50
|
4.40
|
4.41
|
4.46
|
2.05
|
73,350
|
|
|
11/11/2016
|
-0.09 / -1.98%
|
4.54
|
4.54
|
4.45
|
4.45
|
4.48
|
2.07
|
347,110
|
|
|
11/10/2016
|
+0.13 / +2.95%
|
4.50
|
4.59
|
4.50
|
4.54
|
4.53
|
2.11
|
1,518,390
|
|
|
11/9/2016
|
-0.19 / -4.13%
|
4.56
|
4.65
|
4.40
|
4.41
|
4.53
|
2.05
|
105,060
|
|
|
11/8/2016
|
-0.08 / -1.71%
|
4.68
|
4.70
|
4.60
|
4.60
|
4.63
|
2.13
|
100,710
|
|
|
11/7/2016
|
+0.06 / +1.30%
|
4.69
|
4.69
|
4.60
|
4.68
|
4.64
|
2.17
|
76,880
|
|
|
11/4/2016
|
-0.09 / -1.91%
|
4.72
|
4.75
|
4.61
|
4.62
|
4.69
|
2.14
|
113,020
|
|
|
11/3/2016
|
-0.03 / -0.63%
|
4.73
|
4.83
|
4.70
|
4.71
|
4.71
|
2.19
|
29,530
|
|
|
11/2/2016
|
0.00 / 0.00%
|
4.73
|
4.84
|
4.73
|
4.74
|
4.78
|
2.20
|
152,170
|
|
|
11/1/2016
|
-0.21 / -4.24%
|
4.94
|
4.94
|
4.73
|
4.74
|
4.76
|
2.20
|
218,330
|
|
|
10/31/2016
|
-0.01 / -0.20%
|
4.98
|
5.00
|
4.86
|
4.95
|
4.91
|
2.30
|
24,260
|
|
|
10/28/2016
|
+0.05 / +1.02%
|
4.91
|
5.00
|
4.91
|
4.96
|
4.98
|
2.30
|
98,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|