|
Closing price on 12/23/2011
|
|
Open |
3.40 |
High |
3.40 |
Low |
3.20 |
Volume |
333,700 |
Split-adjusted Price |
1.28 |
|
|
IDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2011
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.22
|
1.28
|
333,700
|
|
12/22/2011
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.41
|
1.36
|
215,700
|
|
12/21/2011
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.40
|
3.50
|
3.57
|
1.40
|
186,600
|
|
12/20/2011
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
138,000
|
|
12/19/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.77
|
1.49
|
144,200
|
|
12/16/2011
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.78
|
1.53
|
310,700
|
|
12/15/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.63
|
1.49
|
388,400
|
|
12/14/2011
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.81
|
1.53
|
779,700
|
|
12/13/2011
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.97
|
1.57
|
118,100
|
|
12/12/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
1.61
|
457,800
|
|
12/9/2011
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.10
|
1.61
|
187,400
|
|
12/8/2011
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
1.69
|
271,900
|
|
12/7/2011
|
-0.20 / -4.65%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.26
|
1.65
|
313,100
|
|
12/6/2011
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.43
|
1.73
|
651,200
|
|
12/5/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
1.73
|
150,600
|
|
12/2/2011
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.14
|
1.73
|
426,000
|
|
12/1/2011
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.08
|
1.65
|
313,800
|
|
11/30/2011
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
1.61
|
182,000
|
|
11/29/2011
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.10
|
1.61
|
120,200
|
|
11/28/2011
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.19
|
1.69
|
387,300
|
|
11/25/2011
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
1.61
|
254,000
|
|
11/24/2011
|
-0.10 / -2.38%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.15
|
1.65
|
167,200
|
|
11/23/2011
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.18
|
1.69
|
332,300
|
|
11/22/2011
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.03
|
1.61
|
400,900
|
|
11/21/2011
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.10
|
1.65
|
347,100
|
|
11/18/2011
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.23
|
1.69
|
208,500
|
|
11/17/2011
|
-0.30 / -6.52%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.43
|
1.73
|
135,600
|
|
11/16/2011
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.53
|
1.85
|
446,100
|
|
11/15/2011
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.29
|
1.77
|
304,700
|
|
11/14/2011
|
-0.30 / -6.67%
|
4.40
|
4.60
|
4.20
|
4.20
|
4.27
|
1.69
|
628,300
|
|
|
|
|
|
|
|
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
|
|
|
|
|