|
|
Closing price on 6/8/2018
|
|
| Open |
12.95 |
| High |
13.25 |
| Low |
12.60 |
| Volume |
3,481,900 |
| Split-adjusted Price |
6.94 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
+0.10 / +0.76%
|
12.95
|
13.25
|
12.60
|
13.20
|
12.93
|
6.94
|
3,481,900
|
|
|
6/7/2018
|
-0.10 / -0.76%
|
13.20
|
13.35
|
12.80
|
13.10
|
13.12
|
6.89
|
2,879,760
|
|
|
6/6/2018
|
+0.05 / +0.38%
|
13.20
|
13.35
|
13.10
|
13.20
|
13.19
|
6.94
|
3,232,510
|
|
|
6/5/2018
|
+0.85 / +6.91%
|
12.40
|
13.15
|
12.30
|
13.15
|
12.77
|
6.91
|
6,004,440
|
|
|
6/4/2018
|
+0.15 / +1.23%
|
12.15
|
12.40
|
11.95
|
12.30
|
12.18
|
6.47
|
2,628,190
|
|
|
6/1/2018
|
0.00 / 0.00%
|
12.15
|
12.40
|
12.05
|
12.15
|
12.19
|
6.39
|
2,456,160
|
|
|
5/31/2018
|
+0.25 / +2.10%
|
11.90
|
12.40
|
11.90
|
12.15
|
12.17
|
6.39
|
2,597,820
|
|
|
5/30/2018
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.85
|
11.90
|
11.97
|
6.26
|
2,280,310
|
|
|
5/29/2018
|
+0.35 / +2.93%
|
12.00
|
12.50
|
11.45
|
12.30
|
12.20
|
6.47
|
3,434,790
|
|
|
5/28/2018
|
-0.85 / -6.64%
|
12.70
|
12.70
|
11.95
|
11.95
|
12.32
|
6.28
|
2,111,160
|
|
|
5/25/2018
|
-0.40 / -3.03%
|
13.25
|
13.40
|
12.80
|
12.80
|
13.07
|
6.73
|
2,249,450
|
|
|
5/24/2018
|
-0.10 / -0.75%
|
13.35
|
13.45
|
13.15
|
13.20
|
13.28
|
6.94
|
1,567,170
|
|
|
5/23/2018
|
-0.10 / -0.75%
|
13.25
|
13.50
|
13.20
|
13.30
|
13.30
|
6.99
|
1,597,090
|
|
|
5/22/2018
|
-0.15 / -1.11%
|
13.50
|
13.50
|
12.95
|
13.40
|
13.27
|
7.04
|
1,861,700
|
|
|
5/21/2018
|
+0.05 / +0.37%
|
13.55
|
13.80
|
13.45
|
13.55
|
13.59
|
7.12
|
3,516,100
|
|
|
5/18/2018
|
+0.25 / +1.89%
|
13.35
|
13.60
|
13.15
|
13.50
|
13.39
|
7.10
|
3,164,560
|
|
|
5/17/2018
|
0.00 / 0.00%
|
13.30
|
13.45
|
13.15
|
13.25
|
13.28
|
6.97
|
1,665,310
|
|
|
5/16/2018
|
-0.20 / -1.49%
|
13.45
|
13.45
|
13.00
|
13.25
|
13.23
|
6.97
|
3,185,320
|
|
|
5/15/2018
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.45
|
13.57
|
7.07
|
2,392,840
|
|
|
5/14/2018
|
-0.30 / -2.18%
|
13.80
|
14.00
|
13.45
|
13.45
|
13.69
|
7.07
|
2,776,330
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:30:02 PM
|
|
|
|
|