|
|
Closing price on 10/30/2013
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
166,600 |
| Split-adjusted Price |
1.32 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
1.32
|
166,600
|
|
|
10/29/2013
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
1.32
|
319,400
|
|
|
10/28/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.40
|
3.45
|
1.36
|
375,800
|
|
|
10/25/2013
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.35
|
1.36
|
568,000
|
|
|
10/24/2013
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.24
|
1.32
|
983,800
|
|
|
10/23/2013
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.95
|
1.20
|
1,036,400
|
|
|
10/22/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
1.12
|
509,400
|
|
|
10/21/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
1.08
|
616,100
|
|
|
10/18/2013
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.66
|
1.08
|
298,700
|
|
|
10/17/2013
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.69
|
1.04
|
622,700
|
|
|
10/16/2013
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.67
|
1.08
|
559,800
|
|
|
10/15/2013
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
1.00
|
25,700
|
|
|
10/14/2013
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
1.04
|
268,600
|
|
|
10/11/2013
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
60,400
|
|
|
10/10/2013
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.48
|
0.96
|
175,600
|
|
|
10/9/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.42
|
0.96
|
141,500
|
|
|
10/8/2013
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.46
|
1.00
|
59,100
|
|
|
10/7/2013
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.49
|
1.04
|
154,100
|
|
|
10/4/2013
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.51
|
1.00
|
238,100
|
|
|
10/3/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.51
|
1.04
|
117,100
|
|
|
10/2/2013
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.20
|
2.60
|
2.51
|
1.04
|
975,300
|
|
|
10/1/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.42
|
0.96
|
251,700
|
|
|
9/30/2013
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
1.00
|
1,921,300
|
|
|
9/27/2013
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.04
|
119,400
|
|
|
9/26/2013
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
1.08
|
367,400
|
|
|
9/25/2013
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.48
|
1.00
|
673,300
|
|
|
9/24/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
14,900
|
|
|
9/23/2013
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
105,500
|
|
|
9/20/2013
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
65,900
|
|
|
9/19/2013
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
128,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|