|
|
Closing price on 5/11/2018
|
|
| Open |
13.45 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
2,475,270 |
| Split-adjusted Price |
7.23 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2018
|
+0.30 / +2.23%
|
13.45
|
13.80
|
13.30
|
13.75
|
13.58
|
7.23
|
2,475,270
|
|
|
5/10/2018
|
-0.45 / -3.24%
|
13.95
|
14.15
|
13.45
|
13.45
|
13.87
|
7.07
|
3,159,030
|
|
|
5/9/2018
|
+0.05 / +0.36%
|
13.70
|
14.40
|
13.50
|
13.90
|
13.96
|
7.31
|
4,339,240
|
|
|
5/8/2018
|
-0.70 / -4.81%
|
14.50
|
14.60
|
13.85
|
13.85
|
14.25
|
7.28
|
3,124,840
|
|
|
5/7/2018
|
+0.05 / +0.34%
|
14.55
|
14.70
|
14.40
|
14.55
|
14.50
|
7.65
|
2,929,630
|
|
|
5/4/2018
|
+0.45 / +3.20%
|
14.40
|
14.70
|
14.15
|
14.50
|
14.46
|
7.62
|
3,292,400
|
|
|
5/3/2018
|
+0.90 / +6.84%
|
13.70
|
14.05
|
13.60
|
14.05
|
13.92
|
7.39
|
4,404,150
|
|
|
5/2/2018
|
-0.90 / -6.41%
|
14.10
|
14.30
|
13.10
|
13.15
|
13.88
|
6.91
|
3,397,970
|
|
|
4/27/2018
|
+0.15 / +1.08%
|
13.90
|
14.15
|
13.65
|
14.05
|
13.92
|
7.39
|
3,306,530
|
|
|
4/26/2018
|
-0.40 / -2.80%
|
14.30
|
14.35
|
13.45
|
13.90
|
13.80
|
7.31
|
5,149,450
|
|
|
4/24/2018
|
+0.10 / +0.70%
|
13.85
|
14.50
|
13.75
|
14.30
|
14.11
|
7.52
|
3,948,130
|
|
|
4/23/2018
|
-1.05 / -6.89%
|
15.25
|
15.50
|
14.20
|
14.20
|
15.01
|
7.46
|
4,263,330
|
|
|
4/20/2018
|
+0.65 / +4.45%
|
14.60
|
15.30
|
14.45
|
15.25
|
14.96
|
8.02
|
5,917,930
|
|
|
4/19/2018
|
-0.30 / -2.01%
|
14.95
|
15.00
|
14.50
|
14.60
|
14.76
|
7.67
|
2,852,920
|
|
|
4/18/2018
|
+0.70 / +4.93%
|
14.35
|
15.10
|
14.35
|
14.90
|
14.74
|
7.83
|
8,194,380
|
|
|
4/17/2018
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.05
|
14.20
|
14.24
|
7.46
|
2,472,860
|
|
|
4/16/2018
|
0.00 / 0.00%
|
14.20
|
14.25
|
13.90
|
14.20
|
14.11
|
7.46
|
2,379,510
|
|
|
4/13/2018
|
+0.10 / +0.71%
|
14.05
|
14.45
|
14.05
|
14.20
|
14.24
|
7.46
|
3,587,000
|
|
|
4/12/2018
|
+0.10 / +0.71%
|
13.95
|
14.20
|
13.60
|
14.10
|
13.94
|
7.41
|
3,110,220
|
|
|
4/11/2018
|
-0.15 / -1.06%
|
14.20
|
14.30
|
13.70
|
14.00
|
14.02
|
7.36
|
3,560,290
|
|
|
4/10/2018
|
-0.15 / -1.05%
|
14.35
|
14.60
|
14.10
|
14.15
|
14.38
|
7.44
|
5,401,690
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|