|
|
Closing price on 4/9/2018
|
|
| Open |
13.75 |
| High |
14.30 |
| Low |
13.70 |
| Volume |
4,286,890 |
| Split-adjusted Price |
7.52 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2018
|
+0.55 / +4.00%
|
13.75
|
14.30
|
13.70
|
14.30
|
13.99
|
7.52
|
4,286,890
|
|
|
4/6/2018
|
-0.05 / -0.36%
|
13.85
|
13.95
|
13.75
|
13.75
|
13.86
|
7.23
|
2,189,890
|
|
|
4/5/2018
|
+0.30 / +2.22%
|
13.50
|
14.00
|
13.20
|
13.80
|
13.62
|
7.25
|
3,769,670
|
|
|
4/4/2018
|
-0.35 / -2.53%
|
13.75
|
14.10
|
13.50
|
13.50
|
13.83
|
7.10
|
3,072,790
|
|
|
4/3/2018
|
-0.30 / -2.12%
|
14.10
|
14.15
|
13.85
|
13.85
|
13.95
|
7.28
|
2,685,550
|
|
|
4/2/2018
|
+0.15 / +1.07%
|
14.05
|
14.50
|
14.05
|
14.15
|
14.28
|
7.44
|
4,146,100
|
|
|
3/30/2018
|
+0.20 / +1.45%
|
13.90
|
14.05
|
13.80
|
14.00
|
13.93
|
7.36
|
3,013,450
|
|
|
3/29/2018
|
0.00 / 0.00%
|
13.85
|
14.10
|
13.75
|
13.80
|
13.88
|
7.25
|
11,516,960
|
|
|
3/28/2018
|
0.00 / 0.00%
|
13.65
|
13.85
|
13.35
|
13.80
|
13.68
|
7.25
|
7,115,040
|
|
|
3/27/2018
|
+0.15 / +1.10%
|
13.80
|
14.25
|
13.65
|
13.80
|
13.94
|
7.25
|
6,424,340
|
|
|
3/26/2018
|
+0.85 / +6.64%
|
12.95
|
13.65
|
12.90
|
13.65
|
13.37
|
7.18
|
6,415,340
|
|
|
3/23/2018
|
-0.90 / -6.57%
|
13.00
|
13.20
|
12.75
|
12.80
|
12.85
|
6.73
|
4,487,140
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|