|
|
Closing price on 5/22/2017
|
|
| Open |
6.22 |
| High |
6.26 |
| Low |
6.15 |
| Volume |
990,490 |
| Split-adjusted Price |
2.87 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
-0.08 / -1.28%
|
6.22
|
6.26
|
6.15
|
6.18
|
6.18
|
2.87
|
990,490
|
|
|
5/19/2017
|
+0.04 / +0.64%
|
6.26
|
6.26
|
6.11
|
6.26
|
6.20
|
2.91
|
579,120
|
|
|
5/18/2017
|
+0.12 / +1.97%
|
6.10
|
6.43
|
6.00
|
6.22
|
6.20
|
2.89
|
807,640
|
|
|
5/17/2017
|
-0.11 / -1.77%
|
6.11
|
6.40
|
6.00
|
6.10
|
6.13
|
2.83
|
706,650
|
|
|
5/16/2017
|
0.00 / 0.00%
|
6.25
|
6.54
|
5.80
|
6.21
|
6.34
|
2.88
|
1,284,370
|
|
|
5/15/2017
|
+0.40 / +6.88%
|
5.90
|
6.21
|
5.81
|
6.21
|
6.13
|
2.88
|
1,784,580
|
|
|
5/12/2017
|
-0.09 / -1.53%
|
5.90
|
5.93
|
5.77
|
5.81
|
5.81
|
2.70
|
535,870
|
|
|
5/11/2017
|
+0.05 / +0.85%
|
5.90
|
6.05
|
5.80
|
5.90
|
5.97
|
2.74
|
1,326,100
|
|
|
5/10/2017
|
+0.38 / +6.95%
|
5.85
|
5.85
|
5.67
|
5.85
|
5.81
|
2.71
|
3,246,980
|
|
|
5/9/2017
|
+0.35 / +6.84%
|
5.47
|
5.47
|
5.47
|
5.47
|
5.47
|
2.54
|
679,610
|
|
|
5/8/2017
|
+0.33 / +6.89%
|
5.12
|
5.12
|
5.12
|
5.12
|
5.12
|
2.38
|
279,840
|
|
|
5/5/2017
|
-0.03 / -0.62%
|
4.85
|
4.85
|
4.74
|
4.79
|
4.82
|
2.22
|
412,630
|
|
|
5/4/2017
|
+0.22 / +4.78%
|
4.63
|
4.85
|
4.63
|
4.82
|
4.77
|
2.24
|
383,980
|
|
|
5/3/2017
|
+0.30 / +6.98%
|
4.50
|
4.60
|
4.44
|
4.60
|
4.57
|
2.13
|
292,830
|
|
|
4/28/2017
|
+0.07 / +1.65%
|
4.27
|
4.33
|
4.23
|
4.30
|
4.26
|
2.00
|
144,220
|
|
|
4/27/2017
|
-0.04 / -0.94%
|
4.27
|
4.27
|
4.01
|
4.23
|
4.24
|
1.96
|
124,930
|
|
|
4/26/2017
|
+0.02 / +0.47%
|
4.26
|
4.29
|
4.25
|
4.27
|
4.27
|
1.98
|
46,790
|
|
|
4/25/2017
|
0.00 / 0.00%
|
4.25
|
4.30
|
4.22
|
4.25
|
4.25
|
1.97
|
64,920
|
|
|
4/24/2017
|
-0.05 / -1.16%
|
4.30
|
4.35
|
4.15
|
4.25
|
4.29
|
1.97
|
158,860
|
|
|
4/21/2017
|
-0.05 / -1.15%
|
4.34
|
4.34
|
4.27
|
4.30
|
4.30
|
2.00
|
128,090
|
|
|
4/20/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.35
|
4.31
|
2.02
|
17,630
|
|
|
4/19/2017
|
+0.01 / +0.23%
|
4.35
|
4.35
|
4.28
|
4.35
|
4.32
|
2.02
|
317,250
|
|
|
4/18/2017
|
-0.04 / -0.91%
|
4.32
|
4.38
|
4.20
|
4.34
|
4.32
|
2.01
|
328,880
|
|
|
4/17/2017
|
+0.08 / +1.86%
|
4.30
|
4.45
|
4.30
|
4.38
|
4.38
|
2.03
|
418,720
|
|
|
4/14/2017
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.26
|
4.30
|
4.31
|
2.00
|
210,880
|
|
|
4/13/2017
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.37
|
4.40
|
4.42
|
2.04
|
301,280
|
|
|
4/12/2017
|
-0.22 / -4.76%
|
4.62
|
4.66
|
4.40
|
4.40
|
4.57
|
2.04
|
487,060
|
|
|
4/11/2017
|
-0.08 / -1.70%
|
4.72
|
4.72
|
4.62
|
4.62
|
4.67
|
2.14
|
255,750
|
|
|
4/10/2017
|
-0.01 / -0.21%
|
4.71
|
4.71
|
4.65
|
4.70
|
4.67
|
2.18
|
201,330
|
|
|
4/7/2017
|
-0.04 / -0.84%
|
4.75
|
4.75
|
4.65
|
4.71
|
4.69
|
2.19
|
236,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|