|
|
Closing price on 2/2/2015
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
202,400 |
| Split-adjusted Price |
4.12 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2015
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.20
|
4.12
|
202,400
|
|
|
1/30/2015
|
-0.20 / -1.90%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.30
|
4.16
|
667,060
|
|
|
1/29/2015
|
-0.20 / -1.87%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.50
|
4.24
|
663,630
|
|
|
1/28/2015
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
4.32
|
666,280
|
|
|
1/27/2015
|
-0.50 / -4.50%
|
11.10
|
11.20
|
10.60
|
10.60
|
10.60
|
4.28
|
740,490
|
|
|
1/26/2015
|
+0.10 / +0.91%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
4.48
|
999,290
|
|
|
1/23/2015
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
4.44
|
996,550
|
|
|
1/22/2015
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
4.52
|
591,220
|
|
|
1/21/2015
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
4.56
|
584,510
|
|
|
1/20/2015
|
+0.30 / +2.68%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.50
|
4.64
|
1,465,100
|
|
|
1/19/2015
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
4.52
|
526,480
|
|
|
1/16/2015
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
4.48
|
370,890
|
|
|
1/15/2015
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
4.52
|
597,900
|
|
|
1/14/2015
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
4.48
|
756,070
|
|
|
1/13/2015
|
-0.10 / -0.89%
|
11.20
|
11.50
|
11.10
|
11.10
|
11.10
|
4.48
|
1,609,660
|
|
|
1/12/2015
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
4.52
|
1,107,230
|
|
|
1/9/2015
|
+0.40 / +3.54%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.70
|
4.72
|
1,527,990
|
|
|
1/8/2015
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.30
|
4.56
|
1,367,440
|
|
|
1/7/2015
|
+0.20 / +1.79%
|
11.20
|
11.80
|
11.20
|
11.40
|
11.40
|
4.60
|
3,781,540
|
|
|
1/6/2015
|
-0.20 / -1.75%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.20
|
4.52
|
1,668,190
|
|
|
1/5/2015
|
+0.20 / +1.79%
|
11.10
|
11.50
|
11.00
|
11.40
|
11.40
|
4.60
|
2,097,400
|
|
|
12/31/2014
|
+0.70 / +6.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
4.52
|
2,190,520
|
|
|
12/30/2014
|
+0.50 / +5.00%
|
10.00
|
10.60
|
9.90
|
10.50
|
10.50
|
4.24
|
581,960
|
|
|
12/29/2014
|
-0.60 / -5.66%
|
10.40
|
10.80
|
9.90
|
10.00
|
10.00
|
4.04
|
870,370
|
|
|
12/26/2014
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.50
|
10.60
|
10.60
|
4.28
|
903,870
|
|
|
12/25/2014
|
+0.20 / +1.83%
|
10.80
|
11.20
|
10.70
|
11.10
|
11.10
|
4.48
|
2,656,130
|
|
|
12/24/2014
|
+0.30 / +2.83%
|
10.70
|
10.90
|
10.40
|
10.90
|
10.90
|
4.40
|
1,496,350
|
|
|
12/23/2014
|
+0.40 / +3.92%
|
10.30
|
10.80
|
10.20
|
10.60
|
10.60
|
4.28
|
2,469,930
|
|
|
12/22/2014
|
+0.60 / +6.25%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.20
|
4.12
|
1,607,310
|
|
|
12/19/2014
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
3.87
|
619,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|