|
|
Closing price on 2/11/2019
|
|
| Open |
8.60 |
| High |
8.99 |
| Low |
8.55 |
| Volume |
723,630 |
| Split-adjusted Price |
5.61 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2019
|
+0.53 / +6.29%
|
8.60
|
8.99
|
8.55
|
8.95
|
8.85
|
5.61
|
723,630
|
|
|
2/1/2019
|
-0.10 / -1.17%
|
8.60
|
8.60
|
8.42
|
8.42
|
8.46
|
5.27
|
400,890
|
|
|
1/31/2019
|
+0.15 / +1.79%
|
8.37
|
8.61
|
8.37
|
8.52
|
8.52
|
5.34
|
784,350
|
|
|
1/30/2019
|
+0.37 / +4.63%
|
8.30
|
8.44
|
8.22
|
8.37
|
8.38
|
5.24
|
1,195,170
|
|
|
1/29/2019
|
-0.04 / -0.50%
|
8.06
|
8.08
|
8.00
|
8.00
|
8.04
|
5.01
|
537,120
|
|
|
1/28/2019
|
-0.04 / -0.50%
|
8.16
|
8.25
|
8.04
|
8.04
|
8.13
|
5.04
|
912,860
|
|
|
1/25/2019
|
+0.18 / +2.28%
|
7.90
|
8.15
|
7.88
|
8.08
|
8.06
|
5.06
|
1,365,160
|
|
|
1/24/2019
|
+0.02 / +0.25%
|
8.09
|
8.10
|
7.90
|
7.90
|
7.96
|
4.95
|
716,680
|
|
|
1/23/2019
|
+0.27 / +3.55%
|
7.61
|
8.05
|
7.61
|
7.88
|
7.90
|
4.94
|
681,740
|
|
|
1/22/2019
|
-0.11 / -1.42%
|
7.72
|
7.78
|
7.60
|
7.61
|
7.66
|
4.77
|
673,150
|
|
|
1/21/2019
|
-0.08 / -1.03%
|
7.80
|
7.89
|
7.72
|
7.72
|
7.77
|
4.84
|
443,460
|
|
|
1/18/2019
|
0.00 / 0.00%
|
7.81
|
7.90
|
7.77
|
7.80
|
7.81
|
4.89
|
826,820
|
|
|
1/17/2019
|
-0.14 / -1.76%
|
7.95
|
7.98
|
7.80
|
7.80
|
7.91
|
4.89
|
561,460
|
|
|
1/16/2019
|
+0.11 / +1.40%
|
7.83
|
8.15
|
7.83
|
7.94
|
8.01
|
4.97
|
764,730
|
|
|
1/15/2019
|
+0.13 / +1.69%
|
7.68
|
8.00
|
7.61
|
7.83
|
7.81
|
4.90
|
951,710
|
|
|
1/14/2019
|
0.00 / 0.00%
|
7.66
|
8.00
|
7.47
|
7.70
|
7.70
|
4.82
|
914,300
|
|
|
1/11/2019
|
-0.22 / -2.78%
|
7.90
|
8.10
|
7.68
|
7.70
|
7.82
|
4.82
|
1,232,730
|
|
|
1/10/2019
|
+0.26 / +3.39%
|
8.06
|
8.19
|
7.65
|
7.92
|
8.00
|
4.96
|
3,088,540
|
|
|
1/9/2019
|
+0.50 / +6.98%
|
7.38
|
7.66
|
7.30
|
7.66
|
7.58
|
4.80
|
1,811,000
|
|
|
1/8/2019
|
+0.46 / +6.87%
|
6.88
|
7.16
|
6.80
|
7.16
|
7.03
|
4.48
|
2,365,180
|
|
|
1/7/2019
|
+0.43 / +6.86%
|
6.30
|
6.70
|
6.25
|
6.70
|
6.47
|
4.20
|
1,511,150
|
|
|
1/4/2019
|
-0.47 / -6.97%
|
6.40
|
6.44
|
6.27
|
6.27
|
6.31
|
3.93
|
2,986,960
|
|
|
1/3/2019
|
-0.50 / -6.91%
|
7.31
|
7.33
|
6.74
|
6.74
|
6.81
|
4.22
|
2,588,170
|
|
|
1/2/2019
|
+0.07 / +0.98%
|
7.30
|
7.49
|
7.14
|
7.24
|
7.27
|
4.54
|
1,232,700
|
|
|
12/28/2018
|
-0.53 / -6.88%
|
7.70
|
7.99
|
7.17
|
7.17
|
7.40
|
4.49
|
3,082,470
|
|
|
12/27/2018
|
-0.46 / -5.64%
|
8.16
|
8.45
|
7.70
|
7.70
|
8.03
|
4.82
|
1,582,110
|
|
|
12/26/2018
|
-0.35 / -4.11%
|
8.35
|
8.55
|
7.95
|
8.16
|
8.20
|
5.11
|
1,694,280
|
|
|
12/25/2018
|
-0.64 / -6.99%
|
8.58
|
8.76
|
8.51
|
8.51
|
8.54
|
5.33
|
2,901,700
|
|
|
12/24/2018
|
-0.25 / -2.66%
|
9.40
|
9.55
|
9.15
|
9.15
|
9.38
|
5.73
|
862,690
|
|
|
12/21/2018
|
-0.17 / -1.78%
|
9.53
|
9.55
|
9.35
|
9.40
|
9.44
|
5.89
|
1,286,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|