|
|
Closing price on 8/29/2018
|
|
| Open |
11.75 |
| High |
11.80 |
| Low |
11.65 |
| Volume |
1,466,000 |
| Split-adjusted Price |
6.18 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
-0.05 / -0.42%
|
11.75
|
11.80
|
11.65
|
11.75
|
11.74
|
6.18
|
1,466,000
|
|
|
8/28/2018
|
+0.10 / +0.85%
|
11.65
|
11.90
|
11.60
|
11.80
|
11.76
|
6.20
|
1,770,480
|
|
|
8/27/2018
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.60
|
11.70
|
11.66
|
6.15
|
1,526,180
|
|
|
8/24/2018
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.50
|
11.70
|
11.65
|
6.15
|
1,438,820
|
|
|
8/23/2018
|
+0.10 / +0.86%
|
11.65
|
11.80
|
11.60
|
11.75
|
11.69
|
6.18
|
1,535,910
|
|
|
8/22/2018
|
+0.15 / +1.30%
|
11.55
|
11.75
|
11.50
|
11.65
|
11.62
|
6.12
|
1,729,770
|
|
|
8/21/2018
|
-0.15 / -1.29%
|
11.60
|
11.65
|
11.45
|
11.50
|
11.53
|
6.05
|
1,506,880
|
|
|
8/20/2018
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.55
|
11.65
|
11.64
|
6.12
|
1,671,320
|
|
|
8/17/2018
|
+0.35 / +3.10%
|
11.40
|
11.75
|
11.30
|
11.65
|
11.54
|
6.12
|
2,737,730
|
|
|
8/16/2018
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.05
|
11.30
|
11.22
|
5.94
|
1,631,590
|
|
|
8/15/2018
|
-0.20 / -1.74%
|
11.50
|
11.65
|
11.30
|
11.30
|
11.50
|
5.94
|
1,700,720
|
|
|
8/14/2018
|
+0.20 / +1.77%
|
11.35
|
11.55
|
11.30
|
11.50
|
11.40
|
6.05
|
2,010,980
|
|
|
8/13/2018
|
-0.30 / -2.59%
|
11.55
|
11.55
|
11.25
|
11.30
|
11.39
|
5.94
|
1,948,550
|
|
|
8/10/2018
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.25
|
11.60
|
11.46
|
6.10
|
1,560,940
|
|
|
8/9/2018
|
-0.35 / -2.92%
|
11.90
|
12.10
|
11.60
|
11.65
|
11.85
|
6.12
|
1,889,050
|
|
|
8/8/2018
|
+0.75 / +6.67%
|
11.35
|
12.00
|
11.35
|
12.00
|
11.75
|
6.31
|
2,407,370
|
|
|
8/7/2018
|
-0.35 / -3.02%
|
11.55
|
11.55
|
11.10
|
11.25
|
11.30
|
5.91
|
4,076,080
|
|
|
8/6/2018
|
-0.70 / -5.69%
|
12.40
|
12.45
|
11.60
|
11.60
|
12.14
|
6.10
|
4,033,630
|
|
|
8/3/2018
|
-0.50 / -3.91%
|
12.80
|
12.85
|
12.30
|
12.30
|
12.65
|
6.47
|
4,783,130
|
|
|
8/2/2018
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.65
|
12.80
|
12.92
|
6.73
|
4,256,890
|
|
|
8/1/2018
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.80
|
12.77
|
6.73
|
3,000,220
|
|
|
7/31/2018
|
+0.50 / +4.07%
|
12.50
|
13.15
|
12.50
|
12.80
|
12.92
|
6.73
|
8,206,520
|
|
|
7/30/2018
|
+0.40 / +3.36%
|
11.85
|
12.35
|
11.85
|
12.30
|
12.16
|
6.47
|
3,750,670
|
|
|
7/27/2018
|
-0.10 / -0.83%
|
11.95
|
12.05
|
11.80
|
11.90
|
11.91
|
6.26
|
3,249,150
|
|
|
7/26/2018
|
-0.40 / -3.23%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.21
|
6.31
|
2,695,100
|
|
|
7/25/2018
|
+0.15 / +1.22%
|
12.30
|
12.50
|
12.25
|
12.40
|
12.37
|
6.52
|
3,167,130
|
|
|
7/24/2018
|
+0.75 / +6.52%
|
11.45
|
12.25
|
11.40
|
12.25
|
11.79
|
6.44
|
3,953,290
|
|
|
7/23/2018
|
-0.65 / -5.35%
|
12.00
|
12.25
|
11.50
|
11.50
|
11.85
|
6.05
|
1,972,790
|
|
|
7/20/2018
|
-0.35 / -2.80%
|
12.30
|
12.45
|
12.10
|
12.15
|
12.26
|
6.39
|
2,481,060
|
|
|
7/19/2018
|
+0.20 / +1.63%
|
12.30
|
12.55
|
12.20
|
12.50
|
12.38
|
6.57
|
3,015,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|