|
|
Closing price on 3/22/2018
|
|
| Open |
14.55 |
| High |
14.65 |
| Low |
13.70 |
| Volume |
6,561,500 |
| Split-adjusted Price |
7.20 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2018
|
-0.80 / -5.52%
|
14.55
|
14.65
|
13.70
|
13.70
|
14.09
|
7.20
|
6,561,500
|
|
|
3/21/2018
|
-0.50 / -3.33%
|
14.95
|
15.05
|
14.50
|
14.50
|
14.79
|
7.62
|
5,259,660
|
|
|
3/20/2018
|
0.00 / 0.00%
|
14.90
|
15.25
|
14.50
|
15.00
|
14.89
|
7.89
|
4,132,710
|
|
|
3/19/2018
|
-0.80 / -5.06%
|
15.00
|
15.70
|
14.70
|
15.00
|
14.90
|
7.89
|
12,995,120
|
|
|
3/16/2018
|
+0.30 / +1.94%
|
15.50
|
16.15
|
15.45
|
15.80
|
15.82
|
8.31
|
6,252,020
|
|
|
3/15/2018
|
+0.10 / +0.65%
|
15.30
|
15.70
|
15.10
|
15.50
|
15.41
|
8.15
|
5,882,910
|
|
|
3/14/2018
|
-0.75 / -4.64%
|
16.05
|
16.05
|
15.40
|
15.40
|
15.70
|
8.10
|
6,983,920
|
|
|
3/13/2018
|
+1.05 / +6.95%
|
15.15
|
16.15
|
15.15
|
16.15
|
15.69
|
8.49
|
11,084,110
|
|
|
3/12/2018
|
+0.50 / +3.42%
|
14.70
|
15.10
|
14.65
|
15.10
|
14.88
|
7.94
|
8,726,570
|
|
|
3/9/2018
|
+0.65 / +4.66%
|
14.10
|
14.60
|
14.00
|
14.60
|
14.33
|
7.67
|
10,807,060
|
|
|
3/8/2018
|
+0.20 / +1.45%
|
13.70
|
14.15
|
13.60
|
13.95
|
13.93
|
7.33
|
7,050,850
|
|
|
3/7/2018
|
-0.05 / -0.36%
|
13.75
|
13.80
|
13.40
|
13.75
|
13.65
|
7.23
|
3,861,550
|
|
|
3/6/2018
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.84
|
7.25
|
5,223,520
|
|
|
3/5/2018
|
+0.65 / +4.94%
|
13.30
|
14.05
|
13.25
|
13.80
|
13.79
|
7.25
|
8,825,360
|
|
|
3/2/2018
|
+0.45 / +3.54%
|
12.70
|
13.15
|
12.70
|
13.15
|
12.97
|
6.91
|
3,883,590
|
|
|
3/1/2018
|
-0.15 / -1.17%
|
12.90
|
13.15
|
12.70
|
12.70
|
12.94
|
6.68
|
3,774,290
|
|
|
2/28/2018
|
+0.45 / +3.63%
|
12.30
|
12.85
|
12.30
|
12.85
|
12.72
|
6.75
|
3,251,280
|
|
|
2/27/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.36
|
6.52
|
1,510,580
|
|
|
2/26/2018
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.35
|
6.52
|
2,062,980
|
|
|
2/23/2018
|
-0.30 / -2.34%
|
12.75
|
12.80
|
12.50
|
12.50
|
12.59
|
6.57
|
2,185,820
|
|
|
2/22/2018
|
-0.15 / -1.16%
|
12.85
|
12.90
|
12.60
|
12.80
|
12.79
|
6.73
|
2,114,190
|
|
|
2/21/2018
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.70
|
12.95
|
12.87
|
6.81
|
1,880,390
|
|
|
2/13/2018
|
+0.60 / +4.88%
|
12.30
|
13.00
|
12.30
|
12.90
|
12.62
|
6.78
|
4,204,430
|
|
|
2/12/2018
|
+0.80 / +6.96%
|
11.55
|
12.30
|
11.55
|
12.30
|
11.91
|
6.47
|
4,355,010
|
|
|
2/9/2018
|
+0.10 / +0.88%
|
11.40
|
11.50
|
10.80
|
11.50
|
11.25
|
6.05
|
1,707,010
|
|
|
2/8/2018
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.34
|
5.99
|
1,191,480
|
|
|
2/7/2018
|
+0.20 / +1.76%
|
11.35
|
11.80
|
11.00
|
11.55
|
11.42
|
6.07
|
4,776,100
|
|
|
2/6/2018
|
-0.85 / -6.97%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.35
|
5.97
|
2,264,680
|
|
|
2/5/2018
|
-0.40 / -3.17%
|
12.50
|
12.50
|
11.75
|
12.20
|
12.24
|
6.41
|
2,599,320
|
|
|
2/2/2018
|
-0.20 / -1.56%
|
12.80
|
13.05
|
12.30
|
12.60
|
12.68
|
6.62
|
3,694,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:50:03 PM
|
|
|
|
|