|
|
Closing price on 3/28/2019
|
|
| Open |
7.68 |
| High |
7.82 |
| Low |
7.60 |
| Volume |
497,730 |
| Split-adjusted Price |
4.80 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
0.00 / 0.00%
|
7.68
|
7.82
|
7.60
|
7.67
|
7.70
|
4.80
|
497,730
|
|
|
3/27/2019
|
+0.02 / +0.26%
|
7.80
|
7.85
|
7.65
|
7.67
|
7.73
|
4.80
|
623,020
|
|
|
3/26/2019
|
-0.20 / -2.55%
|
8.00
|
8.07
|
7.64
|
7.65
|
7.73
|
4.79
|
1,578,750
|
|
|
3/25/2019
|
-0.45 / -5.42%
|
7.90
|
8.19
|
7.85
|
7.85
|
7.96
|
4.92
|
1,174,450
|
|
|
3/22/2019
|
-0.12 / -1.43%
|
8.50
|
8.69
|
8.27
|
8.30
|
8.35
|
5.20
|
1,160,660
|
|
|
3/21/2019
|
-0.21 / -2.43%
|
8.65
|
8.71
|
8.42
|
8.42
|
8.59
|
5.27
|
663,800
|
|
|
3/20/2019
|
+0.03 / +0.35%
|
8.64
|
8.71
|
8.55
|
8.63
|
8.62
|
5.41
|
652,200
|
|
|
3/19/2019
|
+0.06 / +0.70%
|
8.54
|
8.90
|
8.54
|
8.60
|
8.69
|
5.39
|
699,230
|
|
|
3/18/2019
|
+0.13 / +1.55%
|
8.47
|
8.60
|
8.47
|
8.54
|
8.52
|
5.35
|
866,510
|
|
|
3/15/2019
|
-0.24 / -2.77%
|
8.65
|
8.70
|
8.41
|
8.41
|
8.53
|
5.27
|
1,211,970
|
|
|
3/14/2019
|
-0.05 / -0.57%
|
8.70
|
8.78
|
8.63
|
8.65
|
8.69
|
5.42
|
864,770
|
|
|
3/13/2019
|
-0.15 / -1.69%
|
8.97
|
8.97
|
8.70
|
8.70
|
8.83
|
5.45
|
967,100
|
|
|
3/12/2019
|
+0.05 / +0.57%
|
8.90
|
9.03
|
8.80
|
8.85
|
8.88
|
5.54
|
472,580
|
|
|
3/11/2019
|
-0.10 / -1.12%
|
8.90
|
8.95
|
8.79
|
8.80
|
8.84
|
5.51
|
723,480
|
|
|
3/8/2019
|
-0.26 / -2.84%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
5.57
|
1,871,090
|
|
|
3/7/2019
|
-0.03 / -0.33%
|
9.19
|
9.33
|
9.16
|
9.16
|
9.23
|
5.74
|
1,145,520
|
|
|
3/6/2019
|
+0.05 / +0.55%
|
9.20
|
9.27
|
9.10
|
9.19
|
9.15
|
5.76
|
686,700
|
|
|
3/5/2019
|
-0.09 / -0.98%
|
9.23
|
9.37
|
9.13
|
9.14
|
9.21
|
5.73
|
1,276,180
|
|
|
3/4/2019
|
+0.38 / +4.29%
|
8.90
|
9.24
|
8.85
|
9.23
|
9.08
|
5.78
|
1,213,150
|
|
|
3/1/2019
|
+0.13 / +1.49%
|
8.73
|
8.91
|
8.73
|
8.85
|
8.84
|
5.54
|
605,940
|
|
|
2/28/2019
|
-0.19 / -2.13%
|
8.91
|
9.00
|
8.72
|
8.72
|
8.87
|
5.46
|
1,092,870
|
|
|
2/27/2019
|
+0.03 / +0.34%
|
8.90
|
8.97
|
8.88
|
8.91
|
8.91
|
5.58
|
1,099,950
|
|
|
2/26/2019
|
+0.15 / +1.72%
|
8.80
|
8.88
|
8.62
|
8.88
|
8.78
|
5.56
|
1,360,220
|
|
|
2/25/2019
|
+0.13 / +1.51%
|
8.70
|
8.90
|
8.60
|
8.73
|
8.72
|
5.47
|
2,101,360
|
|
|
2/22/2019
|
+0.05 / +0.58%
|
8.50
|
8.64
|
8.30
|
8.60
|
8.46
|
5.39
|
1,326,800
|
|
|
2/21/2019
|
-0.35 / -3.93%
|
8.90
|
8.98
|
8.38
|
8.55
|
8.64
|
5.36
|
2,194,720
|
|
|
2/20/2019
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.81
|
8.90
|
8.92
|
5.57
|
1,621,100
|
|
|
2/19/2019
|
-0.17 / -1.85%
|
9.25
|
9.30
|
9.00
|
9.00
|
9.12
|
5.64
|
1,246,990
|
|
|
2/18/2019
|
+0.02 / +0.22%
|
9.25
|
9.34
|
9.16
|
9.17
|
9.25
|
5.74
|
787,110
|
|
|
2/15/2019
|
-0.01 / -0.11%
|
9.16
|
9.38
|
9.06
|
9.15
|
9.21
|
5.73
|
1,537,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|