|
|
Closing price on 5/4/2017
|
|
| Open |
4.63 |
| High |
4.85 |
| Low |
4.63 |
| Volume |
383,980 |
| Split-adjusted Price |
2.24 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|