|
|
Closing price on 7/7/2016
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
689,770 |
| Split-adjusted Price |
2.74 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2016
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
5.90
|
6.00
|
2.74
|
689,770
|
|
|
7/6/2016
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.91
|
2.74
|
380,530
|
|
|
7/5/2016
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
2.78
|
252,710
|
|
|
7/4/2016
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.93
|
2.74
|
705,080
|
|
|
7/1/2016
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
2.74
|
672,830
|
|
|
6/30/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
2.78
|
453,120
|
|
|
6/29/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.11
|
2.78
|
962,970
|
|
|
6/28/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
2.78
|
825,550
|
|
|
6/27/2016
|
-0.20 / -3.23%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.03
|
2.78
|
497,580
|
|
|
6/24/2016
|
0.00 / 0.00%
|
6.10
|
6.40
|
5.90
|
6.20
|
6.18
|
2.88
|
1,608,930
|
|
|
6/23/2016
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.24
|
2.88
|
1,149,980
|
|
|
6/22/2016
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.38
|
2.92
|
720,840
|
|
|
6/21/2016
|
-0.20 / -3.03%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.53
|
2.97
|
1,179,240
|
|
|
6/20/2016
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.69
|
3.06
|
1,181,020
|
|
|
6/17/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.85
|
3.16
|
786,010
|
|
|
6/16/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
3.20
|
506,030
|
|
|
6/15/2016
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.93
|
3.20
|
525,440
|
|
|
6/14/2016
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.98
|
3.25
|
508,940
|
|
|
6/13/2016
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.06
|
3.29
|
371,200
|
|
|
6/10/2016
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.25
|
3.34
|
1,346,530
|
|
|
6/9/2016
|
+0.20 / +2.90%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.08
|
3.29
|
1,060,560
|
|
|
6/8/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
3.20
|
991,930
|
|
|
6/7/2016
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.92
|
3.20
|
491,120
|
|
|
6/6/2016
|
-0.20 / -2.78%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.03
|
3.25
|
734,030
|
|
|
6/3/2016
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.13
|
3.34
|
576,130
|
|
|
6/2/2016
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.03
|
3.29
|
466,440
|
|
|
6/1/2016
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.03
|
3.25
|
760,120
|
|
|
5/31/2016
|
-0.30 / -4.11%
|
7.20
|
7.40
|
7.00
|
7.00
|
7.17
|
3.25
|
1,495,450
|
|
|
5/30/2016
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.36
|
3.39
|
736,060
|
|
|
5/27/2016
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.28
|
3.39
|
2,010,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|