|
|
Closing price on 8/3/2018
|
|
| Open |
12.80 |
| High |
12.85 |
| Low |
12.30 |
| Volume |
4,783,130 |
| Split-adjusted Price |
6.47 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2018
|
+0.60 / +5.13%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.00
|
6.47
|
3,048,000
|
|
|
7/17/2018
|
+0.70 / +6.36%
|
10.90
|
11.70
|
10.80
|
11.70
|
11.25
|
6.15
|
2,409,550
|
|
|
7/16/2018
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.90
|
11.00
|
10.97
|
5.78
|
1,127,180
|
|
|
7/13/2018
|
+0.25 / +2.33%
|
10.85
|
11.00
|
10.75
|
11.00
|
10.89
|
5.78
|
1,496,860
|
|
|
7/12/2018
|
-0.25 / -2.27%
|
11.00
|
11.15
|
10.75
|
10.75
|
10.94
|
5.65
|
1,387,190
|
|
|
7/11/2018
|
-0.70 / -5.98%
|
11.70
|
11.70
|
10.90
|
11.00
|
11.26
|
5.78
|
2,070,960
|
|
|
7/10/2018
|
-0.25 / -2.09%
|
11.95
|
12.00
|
11.70
|
11.70
|
11.85
|
6.15
|
1,250,730
|
|
|
7/9/2018
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.85
|
11.95
|
11.96
|
6.28
|
1,352,500
|
|
|
7/6/2018
|
+0.25 / +2.16%
|
11.60
|
11.95
|
11.40
|
11.85
|
11.67
|
6.23
|
1,461,380
|
|
|
7/5/2018
|
-0.25 / -2.11%
|
11.85
|
11.95
|
11.25
|
11.60
|
11.64
|
6.10
|
2,056,780
|
|
|
7/4/2018
|
+0.05 / +0.42%
|
11.90
|
12.15
|
11.75
|
11.85
|
11.95
|
6.23
|
2,302,320
|
|
|
7/3/2018
|
-0.50 / -4.07%
|
12.30
|
12.40
|
11.75
|
11.80
|
12.05
|
6.20
|
2,137,600
|
|
|
7/2/2018
|
-0.40 / -3.15%
|
12.65
|
12.65
|
12.10
|
12.30
|
12.31
|
6.47
|
2,063,540
|
|
|
6/29/2018
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.55
|
12.70
|
12.70
|
6.68
|
2,044,520
|
|
|
6/28/2018
|
-0.30 / -2.31%
|
12.90
|
13.00
|
12.65
|
12.70
|
12.80
|
6.68
|
1,957,560
|
|
|
6/27/2018
|
0.00 / 0.00%
|
13.05
|
13.20
|
12.90
|
13.00
|
13.04
|
6.83
|
2,069,080
|
|
|
6/26/2018
|
+0.50 / +4.00%
|
12.40
|
13.05
|
12.40
|
13.00
|
12.80
|
6.83
|
3,457,360
|
|
|
6/25/2018
|
-0.15 / -1.19%
|
12.75
|
12.90
|
12.50
|
12.50
|
12.67
|
6.57
|
2,066,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|