|
Closing price on 3/23/2017
|
|
| Open |
4.55 |
| High |
4.62 |
| Low |
4.48 |
| Volume |
728,180 |
| Split-adjusted Price |
2.10 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2017
|
-0.03 / -0.66%
|
4.55
|
4.62
|
4.48
|
4.52
|
4.54
|
2.10
|
728,180
|
|
|
3/22/2017
|
+0.21 / +4.84%
|
4.37
|
4.64
|
4.37
|
4.55
|
4.56
|
2.11
|
1,520,080
|
|
|
3/21/2017
|
+0.01 / +0.23%
|
4.34
|
4.37
|
4.30
|
4.34
|
4.32
|
2.01
|
1,046,990
|
|
|
3/20/2017
|
+0.02 / +0.46%
|
4.30
|
4.33
|
4.28
|
4.33
|
4.31
|
2.01
|
427,800
|
|
|
3/17/2017
|
+0.01 / +0.23%
|
4.39
|
4.39
|
4.30
|
4.31
|
4.31
|
2.00
|
278,350
|
|
|
3/16/2017
|
+0.03 / +0.70%
|
4.38
|
4.38
|
4.27
|
4.30
|
4.30
|
2.00
|
476,770
|
|
|
3/15/2017
|
0.00 / 0.00%
|
4.25
|
4.30
|
4.25
|
4.27
|
4.28
|
1.98
|
458,920
|
|
|
3/14/2017
|
0.00 / 0.00%
|
4.24
|
4.30
|
4.24
|
4.27
|
4.27
|
1.98
|
266,690
|
|
|
3/13/2017
|
-0.10 / -2.29%
|
4.35
|
4.35
|
4.27
|
4.27
|
4.30
|
1.98
|
185,560
|
|
|
3/10/2017
|
+0.01 / +0.23%
|
4.36
|
4.43
|
4.36
|
4.37
|
4.39
|
2.03
|
326,260
|
|
|
3/9/2017
|
-0.04 / -0.91%
|
4.43
|
4.43
|
4.36
|
4.36
|
4.38
|
2.02
|
237,500
|
|
|
3/8/2017
|
+0.21 / +5.01%
|
4.19
|
4.47
|
4.19
|
4.40
|
4.38
|
2.04
|
870,830
|
|
|
3/7/2017
|
+0.01 / +0.24%
|
4.25
|
4.25
|
4.18
|
4.19
|
4.19
|
1.94
|
196,760
|
|
|
3/6/2017
|
0.00 / 0.00%
|
4.16
|
4.24
|
4.16
|
4.18
|
4.19
|
1.94
|
345,880
|
|
|
3/3/2017
|
-0.11 / -2.56%
|
4.27
|
4.27
|
4.16
|
4.18
|
4.20
|
1.94
|
365,550
|
|
|
3/2/2017
|
0.00 / 0.00%
|
4.29
|
4.35
|
4.28
|
4.29
|
4.28
|
1.99
|
124,400
|
|
|
3/1/2017
|
0.00 / 0.00%
|
4.28
|
4.35
|
4.25
|
4.29
|
4.30
|
1.99
|
388,680
|
|
|
2/28/2017
|
0.00 / 0.00%
|
4.29
|
4.38
|
4.20
|
4.29
|
4.28
|
1.99
|
553,100
|
|
|
2/27/2017
|
+0.07 / +1.66%
|
4.18
|
4.29
|
4.15
|
4.29
|
4.23
|
1.99
|
411,820
|
|
|
2/24/2017
|
+0.02 / +0.48%
|
4.25
|
4.33
|
4.20
|
4.22
|
4.24
|
1.96
|
503,910
|
|
|
2/23/2017
|
-0.02 / -0.47%
|
4.29
|
4.30
|
4.16
|
4.20
|
4.23
|
1.95
|
345,850
|
|
|
2/22/2017
|
-0.16 / -3.65%
|
4.51
|
4.60
|
4.08
|
4.22
|
4.32
|
1.96
|
1,115,480
|
|
|
2/21/2017
|
+0.28 / +6.83%
|
4.14
|
4.38
|
4.11
|
4.38
|
4.29
|
2.03
|
712,380
|
|
|
2/20/2017
|
+0.01 / +0.24%
|
4.07
|
4.13
|
4.05
|
4.10
|
4.07
|
1.90
|
317,340
|
|
|
2/17/2017
|
-0.01 / -0.24%
|
4.08
|
4.14
|
4.07
|
4.09
|
4.09
|
1.90
|
272,600
|
|
|
2/16/2017
|
-0.13 / -3.07%
|
4.23
|
4.24
|
4.10
|
4.10
|
4.18
|
1.90
|
292,320
|
|
|
2/15/2017
|
+0.15 / +3.68%
|
4.09
|
4.23
|
4.09
|
4.23
|
4.19
|
1.96
|
336,950
|
|
|
2/14/2017
|
+0.08 / +2.00%
|
4.00
|
4.20
|
4.00
|
4.08
|
4.08
|
1.89
|
426,460
|
|
|
2/13/2017
|
0.00 / 0.00%
|
4.02
|
4.03
|
3.95
|
4.00
|
3.99
|
1.86
|
306,730
|
|
|
2/10/2017
|
0.00 / 0.00%
|
4.00
|
4.02
|
3.98
|
4.00
|
3.99
|
1.86
|
124,040
|
|
|