|
|
Closing price on 1/22/2018
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
2.80 |
| Volume |
11,700 |
| Split-adjusted Price |
1.12 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2018
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.88
|
1.12
|
11,700
|
|
|
1/19/2018
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.96
|
1.20
|
43,500
|
|
|
1/18/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
3,600
|
|
|
1/17/2018
|
-0.30 / -9.38%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
1.16
|
34,500
|
|
|
1/16/2018
|
+0.20 / +6.67%
|
2.90
|
3.20
|
2.70
|
3.20
|
2.83
|
1.28
|
12,600
|
|
|
1/15/2018
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.03
|
1.20
|
31,800
|
|
|
1/12/2018
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.95
|
1.20
|
62,600
|
|
|
1/11/2018
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.70
|
2.80
|
2.84
|
1.12
|
27,810
|
|
|
1/10/2018
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.12
|
9,000
|
|
|
1/9/2018
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
1.08
|
10,200
|
|
|
1/8/2018
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.34
|
1.00
|
25,500
|
|
|
1/5/2018
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0.92
|
1,000
|
|
|
1/4/2018
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.37
|
1.00
|
300
|
|
|
1/3/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
0
|
|
|
1/2/2018
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
1.00
|
2,600
|
|
|
12/29/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.37
|
0.92
|
600
|
|
|
12/28/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
0.96
|
4,300
|
|
|
12/27/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.24
|
0.96
|
13,300
|
|
|
12/26/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.38
|
0.96
|
5,100
|
|
|
12/25/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.35
|
0.96
|
11,800
|
|
|
12/22/2017
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.22
|
0.96
|
12,200
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.25
|
0.96
|
800
|
|
|
12/20/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
10
|
|
|
12/19/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
0
|
|
|
12/18/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
1,800
|
|
|
12/15/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
3,400
|
|
|
12/14/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
0
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
0
|
|
|
12/12/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
1,700
|
|
|
12/11/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.50
|
0.96
|
8,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|