|
|
Closing price on 3/5/2019
|
|
| Open |
9.23 |
| High |
9.37 |
| Low |
9.13 |
| Volume |
1,276,180 |
| Split-adjusted Price |
5.73 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2019
|
-0.20 / -2.14%
|
9.40
|
9.40
|
9.14
|
9.16
|
9.24
|
5.74
|
1,752,160
|
|
|
2/13/2019
|
-0.04 / -0.43%
|
9.57
|
9.70
|
9.30
|
9.36
|
9.46
|
5.86
|
1,720,280
|
|
|
2/12/2019
|
+0.45 / +5.03%
|
9.05
|
9.50
|
9.00
|
9.40
|
9.35
|
5.89
|
1,306,550
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|