|
|
Closing price on 4/7/2017
|
|
| Open |
4.75 |
| High |
4.75 |
| Low |
4.65 |
| Volume |
236,680 |
| Split-adjusted Price |
2.19 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2017
|
-0.04 / -0.84%
|
4.75
|
4.75
|
4.65
|
4.71
|
4.69
|
2.19
|
236,680
|
|
|
4/5/2017
|
0.00 / 0.00%
|
4.75
|
4.75
|
4.66
|
4.75
|
4.70
|
2.20
|
527,170
|
|
|
4/4/2017
|
+0.03 / +0.64%
|
4.80
|
4.80
|
4.72
|
4.75
|
4.75
|
2.20
|
308,520
|
|
|
4/3/2017
|
+0.06 / +1.29%
|
4.61
|
4.75
|
4.61
|
4.72
|
4.69
|
2.19
|
267,080
|
|
|
3/31/2017
|
-0.10 / -2.10%
|
4.76
|
4.80
|
4.62
|
4.66
|
4.68
|
2.16
|
360,700
|
|
|
3/30/2017
|
+0.04 / +0.85%
|
4.75
|
4.81
|
4.74
|
4.76
|
4.76
|
2.21
|
317,220
|
|
|
3/29/2017
|
-0.12 / -2.48%
|
4.82
|
4.85
|
4.70
|
4.72
|
4.76
|
2.19
|
438,320
|
|
|
3/28/2017
|
-0.10 / -2.02%
|
4.95
|
5.00
|
4.83
|
4.84
|
4.90
|
2.25
|
657,060
|
|
|
3/27/2017
|
+0.19 / +4.00%
|
4.75
|
4.94
|
4.71
|
4.94
|
4.85
|
2.29
|
1,157,880
|
|
|
3/24/2017
|
+0.23 / +5.09%
|
4.51
|
4.80
|
4.51
|
4.75
|
4.66
|
2.20
|
878,040
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|