|
|
Closing price on 6/8/2017
|
|
| Open |
6.69 |
| High |
7.00 |
| Low |
6.68 |
| Volume |
838,980 |
| Split-adjusted Price |
3.16 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2017
|
+0.22 / +3.34%
|
6.69
|
7.00
|
6.68
|
6.80
|
6.83
|
3.16
|
838,980
|
|
|
6/7/2017
|
+0.43 / +6.99%
|
6.20
|
6.58
|
6.18
|
6.58
|
6.40
|
3.05
|
1,321,570
|
|
|
6/6/2017
|
+0.12 / +1.99%
|
6.04
|
6.20
|
6.04
|
6.15
|
6.15
|
2.85
|
366,720
|
|
|
6/5/2017
|
+0.05 / +0.84%
|
5.98
|
6.08
|
5.98
|
6.03
|
6.04
|
2.80
|
187,980
|
|
|
6/2/2017
|
+0.03 / +0.50%
|
6.10
|
6.10
|
5.95
|
5.98
|
5.97
|
2.78
|
166,260
|
|
|
6/1/2017
|
-0.05 / -0.83%
|
6.00
|
6.10
|
5.95
|
5.95
|
5.99
|
2.76
|
202,340
|
|
|
5/31/2017
|
-0.12 / -1.96%
|
6.12
|
6.12
|
6.00
|
6.00
|
6.00
|
2.78
|
848,500
|
|
|
5/30/2017
|
+0.07 / +1.16%
|
6.05
|
6.17
|
6.03
|
6.12
|
6.09
|
2.84
|
646,720
|
|
|
5/29/2017
|
-0.05 / -0.82%
|
6.00
|
6.14
|
6.00
|
6.05
|
6.09
|
2.81
|
309,230
|
|
|
5/26/2017
|
+0.09 / +1.50%
|
6.11
|
6.15
|
6.01
|
6.10
|
6.06
|
2.83
|
239,930
|
|
|
5/25/2017
|
-0.08 / -1.31%
|
6.10
|
6.25
|
6.01
|
6.01
|
6.10
|
2.79
|
495,380
|
|
|
5/24/2017
|
+0.09 / +1.50%
|
5.86
|
6.30
|
5.86
|
6.09
|
6.14
|
2.83
|
724,030
|
|
|
5/23/2017
|
-0.18 / -2.91%
|
6.11
|
6.15
|
5.92
|
6.00
|
6.05
|
2.78
|
594,930
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|