|
Closing price on 1/16/2015
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.00 |
| Volume |
78,500 |
| Split-adjusted Price |
1.28 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.05
|
1.28
|
78,500
|
|
|
1/15/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.00
|
3.20
|
3.06
|
1.28
|
24,400
|
|
|
1/14/2015
|
-0.10 / -3.03%
|
3.60
|
3.60
|
3.00
|
3.20
|
3.04
|
1.28
|
31,100
|
|
|
1/13/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.10
|
3.30
|
3.16
|
1.32
|
4,900
|
|
|
1/12/2015
|
-0.10 / -2.94%
|
3.70
|
3.70
|
3.30
|
3.30
|
3.31
|
1.32
|
12,300
|
|
|
1/9/2015
|
+0.10 / +3.03%
|
3.60
|
3.60
|
3.10
|
3.40
|
3.24
|
1.36
|
23,600
|
|
|
1/8/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.35
|
1.32
|
1,400
|
|
|
1/7/2015
|
-0.20 / -5.71%
|
3.60
|
3.60
|
3.20
|
3.30
|
3.26
|
1.32
|
92,500
|
|
|
1/6/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.39
|
1.40
|
23,300
|
|
|
1/5/2015
|
-0.30 / -7.89%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.51
|
1.40
|
98,700
|
|
|
12/31/2014
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.50
|
3.80
|
3.50
|
1.53
|
30,200
|
|
|
12/30/2014
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
1.40
|
10,200
|
|
|
12/29/2014
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.72
|
1.49
|
1,100
|
|
|
12/26/2014
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.57
|
100
|
|
|
12/25/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.67
|
1.53
|
14,200
|
|
|
12/24/2014
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.72
|
1.53
|
2,400
|
|
|
12/23/2014
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.49
|
27,300
|
|
|
12/22/2014
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
1.53
|
5,800
|
|
|
12/19/2014
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.71
|
1.45
|
2,200
|
|
|
12/18/2014
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.53
|
4,500
|
|
|
12/17/2014
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.63
|
1.45
|
71,100
|
|
|
12/16/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
1.57
|
36,900
|
|
|
12/15/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.57
|
14,500
|
|
|
12/12/2014
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.83
|
1.57
|
5,400
|
|
|
12/11/2014
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.87
|
1.53
|
18,400
|
|
|
12/10/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.90
|
1.61
|
11,800
|
|
|
12/9/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.53
|
46,700
|
|
|
12/8/2014
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.90
|
1.53
|
7,800
|
|
|
12/5/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.91
|
1.57
|
3,200
|
|
|
12/4/2014
|
-0.20 / -4.88%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.04
|
1.57
|
9,600
|
|
|