|
Closing price on 10/10/2017
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
15,822 |
| Split-adjusted Price |
1.28 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2017
|
-0.10 / -3.03%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.11
|
1.28
|
15,822
|
|
|
10/9/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
1.32
|
3,600
|
|
|
10/6/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.23
|
1.32
|
21,800
|
|
|
10/5/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
1.32
|
16,600
|
|
|
10/4/2017
|
0.00 / 0.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.08
|
1.32
|
2,900
|
|
|
10/3/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.32
|
700
|
|
|
10/2/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.32
|
0
|
|
|
9/29/2017
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
1.32
|
11,801
|
|
|
9/28/2017
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.32
|
8,122
|
|
|
9/27/2017
|
-0.20 / -5.88%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
1.28
|
9,000
|
|
|
9/26/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.22
|
1.36
|
9,000
|
|
|
9/25/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
1.32
|
2,600
|
|
|
9/22/2017
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
1.32
|
20,600
|
|
|
9/21/2017
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
1.40
|
36,900
|
|
|
9/20/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
1.36
|
1,500
|
|
|
9/19/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.24
|
1.36
|
8,222
|
|
|
9/18/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.32
|
1.36
|
1,700
|
|
|
9/15/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.26
|
1.36
|
32,100
|
|
|
9/14/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
1.36
|
3,500
|
|
|
9/13/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.34
|
1.40
|
4,600
|
|
|
9/12/2017
|
-0.10 / -2.86%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.35
|
1.36
|
14,000
|
|
|
9/11/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.42
|
1.40
|
17,000
|
|
|
9/8/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
1.40
|
6,400
|
|
|
9/7/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
1.40
|
24,500
|
|
|
9/6/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
1.40
|
106,500
|
|
|
9/5/2017
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.49
|
1.36
|
70,135
|
|
|
9/1/2017
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
1.40
|
95,200
|
|
|
8/31/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.45
|
1.36
|
151,000
|
|
|
8/30/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.36
|
245,300
|
|
|
8/29/2017
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.33
|
1.32
|
182,800
|
|
|