|
Closing price on 9/27/2017
|
|
| Open |
6.44 |
| High |
6.45 |
| Low |
6.31 |
| Volume |
747,590 |
| Split-adjusted Price |
2.97 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
+0.08 / +1.27%
|
6.44
|
6.45
|
6.31
|
6.39
|
6.35
|
2.97
|
747,590
|
|
|
9/26/2017
|
+0.04 / +0.64%
|
6.27
|
6.40
|
6.27
|
6.31
|
6.32
|
2.93
|
805,670
|
|
|
9/25/2017
|
-0.13 / -2.03%
|
6.40
|
6.40
|
6.27
|
6.27
|
6.34
|
2.91
|
580,210
|
|
|
9/22/2017
|
-0.03 / -0.47%
|
6.43
|
6.48
|
6.39
|
6.40
|
6.41
|
2.97
|
782,520
|
|
|
9/21/2017
|
-0.14 / -2.13%
|
6.57
|
6.57
|
6.40
|
6.43
|
6.46
|
2.98
|
414,460
|
|
|
9/20/2017
|
-0.11 / -1.65%
|
6.60
|
6.68
|
6.53
|
6.57
|
6.60
|
3.05
|
486,320
|
|
|
9/19/2017
|
-0.02 / -0.30%
|
6.70
|
6.71
|
6.58
|
6.68
|
6.66
|
3.10
|
510,380
|
|
|
9/18/2017
|
0.00 / 0.00%
|
6.50
|
6.75
|
6.50
|
6.70
|
6.66
|
3.11
|
608,410
|
|
|
9/15/2017
|
+0.19 / +2.92%
|
6.75
|
6.79
|
6.49
|
6.70
|
6.66
|
3.11
|
1,781,520
|
|
|
9/14/2017
|
+0.42 / +6.90%
|
6.51
|
6.51
|
6.51
|
6.51
|
6.51
|
3.02
|
324,360
|
|
|
9/13/2017
|
+0.39 / +6.84%
|
6.04
|
6.09
|
6.04
|
6.09
|
6.08
|
2.83
|
841,530
|
|
|
9/12/2017
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.74
|
2.65
|
131,380
|
|
|
9/11/2017
|
-0.22 / -3.78%
|
5.80
|
5.80
|
5.44
|
5.60
|
5.65
|
2.60
|
161,470
|
|
|
9/8/2017
|
+0.02 / +0.34%
|
5.80
|
5.82
|
5.80
|
5.82
|
5.81
|
2.70
|
28,660
|
|
|
9/7/2017
|
0.00 / 0.00%
|
5.80
|
5.85
|
5.80
|
5.80
|
5.80
|
2.69
|
83,380
|
|
|
9/6/2017
|
0.00 / 0.00%
|
5.78
|
5.89
|
5.75
|
5.80
|
5.81
|
2.69
|
42,890
|
|
|
9/5/2017
|
-0.05 / -0.85%
|
5.85
|
5.85
|
5.80
|
5.80
|
5.83
|
2.69
|
35,700
|
|
|
9/1/2017
|
+0.04 / +0.69%
|
5.75
|
5.88
|
5.75
|
5.85
|
5.78
|
2.71
|
26,650
|
|
|
8/31/2017
|
+0.01 / +0.17%
|
5.84
|
5.86
|
5.70
|
5.81
|
5.82
|
2.70
|
104,510
|
|
|
8/30/2017
|
-0.02 / -0.34%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.83
|
2.69
|
34,810
|
|
|
8/29/2017
|
-0.08 / -1.36%
|
5.90
|
5.91
|
5.81
|
5.82
|
5.83
|
2.70
|
138,170
|
|
|
8/28/2017
|
-0.08 / -1.34%
|
5.98
|
6.00
|
5.81
|
5.90
|
5.90
|
2.74
|
212,400
|
|
|
8/25/2017
|
+0.01 / +0.17%
|
5.99
|
5.99
|
5.92
|
5.98
|
5.97
|
2.78
|
28,990
|
|
|
8/24/2017
|
+0.07 / +1.19%
|
5.90
|
6.00
|
5.86
|
5.97
|
5.94
|
2.77
|
59,790
|
|
|
8/23/2017
|
-0.09 / -1.50%
|
6.00
|
6.00
|
5.89
|
5.90
|
5.91
|
2.74
|
39,570
|
|
|
8/22/2017
|
0.00 / 0.00%
|
5.99
|
6.00
|
5.92
|
5.99
|
5.97
|
2.78
|
125,520
|
|
|
8/21/2017
|
-0.01 / -0.17%
|
5.85
|
6.00
|
5.83
|
5.99
|
5.88
|
2.78
|
110,910
|
|
|
8/18/2017
|
0.00 / 0.00%
|
5.90
|
6.09
|
5.85
|
6.00
|
5.95
|
2.78
|
108,150
|
|
|
8/17/2017
|
-0.17 / -2.76%
|
6.19
|
6.19
|
6.00
|
6.00
|
6.06
|
2.78
|
270,970
|
|
|
8/16/2017
|
-0.01 / -0.16%
|
6.03
|
6.28
|
6.03
|
6.17
|
6.21
|
2.86
|
52,690
|
|
|