|
|
Closing price on 5/10/2019
|
|
| Open |
7.95 |
| High |
8.17 |
| Low |
7.92 |
| Volume |
853,390 |
| Split-adjusted Price |
5.09 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2019
|
+0.25 / +3.17%
|
7.95
|
8.17
|
7.92
|
8.13
|
8.04
|
5.09
|
853,390
|
|
|
5/9/2019
|
-0.11 / -1.38%
|
8.00
|
8.00
|
7.88
|
7.88
|
7.94
|
4.94
|
579,860
|
|
|
5/8/2019
|
-0.16 / -1.96%
|
8.05
|
8.05
|
7.95
|
7.99
|
8.01
|
5.00
|
768,240
|
|
|
5/7/2019
|
-0.11 / -1.33%
|
8.26
|
8.33
|
8.09
|
8.15
|
8.16
|
5.11
|
765,200
|
|
|
5/6/2019
|
-0.19 / -2.25%
|
8.39
|
8.39
|
8.14
|
8.26
|
8.21
|
5.17
|
1,200,010
|
|
|
5/3/2019
|
-0.14 / -1.63%
|
8.55
|
8.58
|
8.45
|
8.45
|
8.50
|
5.29
|
841,140
|
|
|
5/2/2019
|
-0.02 / -0.23%
|
8.71
|
8.75
|
8.54
|
8.59
|
8.63
|
5.38
|
1,237,720
|
|
|
4/26/2019
|
+0.06 / +0.70%
|
8.64
|
8.69
|
8.55
|
8.61
|
8.61
|
5.39
|
902,850
|
|
|
4/25/2019
|
-0.18 / -2.06%
|
8.74
|
8.79
|
8.51
|
8.55
|
8.60
|
5.36
|
627,370
|
|
|
4/24/2019
|
+0.13 / +1.51%
|
8.60
|
8.74
|
8.60
|
8.73
|
8.68
|
5.47
|
802,510
|
|
|
4/23/2019
|
+0.12 / +1.42%
|
8.50
|
8.63
|
8.50
|
8.60
|
8.57
|
5.39
|
621,730
|
|
|
4/22/2019
|
-0.23 / -2.64%
|
8.79
|
8.79
|
8.48
|
8.48
|
8.57
|
5.31
|
896,730
|
|
|
4/19/2019
|
+0.03 / +0.35%
|
8.70
|
8.85
|
8.68
|
8.71
|
8.76
|
5.46
|
663,480
|
|
|
4/18/2019
|
-0.07 / -0.80%
|
8.71
|
8.94
|
8.61
|
8.68
|
8.76
|
5.44
|
1,168,520
|
|
|
4/17/2019
|
+0.30 / +3.55%
|
8.62
|
8.83
|
8.62
|
8.75
|
8.76
|
5.48
|
1,091,540
|
|
|
4/16/2019
|
-0.20 / -2.31%
|
8.58
|
8.60
|
8.43
|
8.45
|
8.52
|
5.29
|
1,213,130
|
|
|
4/12/2019
|
-0.18 / -2.04%
|
8.84
|
8.84
|
8.56
|
8.65
|
8.68
|
5.42
|
834,770
|
|
|
4/11/2019
|
+0.28 / +3.27%
|
8.70
|
8.99
|
8.70
|
8.83
|
8.85
|
5.53
|
1,201,990
|
|
|
4/10/2019
|
+0.40 / +4.91%
|
8.15
|
8.60
|
8.05
|
8.55
|
8.42
|
5.36
|
1,581,240
|
|
|
4/9/2019
|
+0.15 / +1.88%
|
8.04
|
8.19
|
8.01
|
8.15
|
8.10
|
5.11
|
901,000
|
|
|
4/8/2019
|
+0.04 / +0.50%
|
7.97
|
8.08
|
7.97
|
8.00
|
8.00
|
5.01
|
637,280
|
|
|
4/5/2019
|
+0.01 / +0.13%
|
7.95
|
8.00
|
7.90
|
7.96
|
7.93
|
4.99
|
539,380
|
|
|
4/4/2019
|
+0.06 / +0.76%
|
8.00
|
8.04
|
7.90
|
7.95
|
7.96
|
4.98
|
283,740
|
|
|
4/3/2019
|
-0.06 / -0.75%
|
7.96
|
7.97
|
7.84
|
7.89
|
7.90
|
4.94
|
453,820
|
|
|
4/2/2019
|
-0.08 / -1.00%
|
8.14
|
8.19
|
7.93
|
7.95
|
8.10
|
4.98
|
639,240
|
|
|
4/1/2019
|
+0.33 / +4.29%
|
7.70
|
8.10
|
7.70
|
8.03
|
7.93
|
5.03
|
1,085,290
|
|
|
3/29/2019
|
+0.03 / +0.39%
|
7.71
|
7.79
|
7.69
|
7.70
|
7.71
|
4.82
|
667,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|