|
Closing price on 12/3/2015
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
52,600 |
| Split-adjusted Price |
0.96 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2015
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
0.96
|
52,600
|
|
|
12/2/2015
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.55
|
1.04
|
60,400
|
|
|
12/1/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.45
|
0.96
|
300
|
|
|
11/30/2015
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
0.96
|
148,800
|
|
|
11/27/2015
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.50
|
0.96
|
1,400
|
|
|
11/26/2015
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
100
|
|
|
11/25/2015
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
0.96
|
68,300
|
|
|
11/24/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.44
|
1.00
|
5,700
|
|
|
11/23/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.46
|
0.96
|
9,000
|
|
|
11/20/2015
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.47
|
1.00
|
121,500
|
|
|
11/19/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
0.96
|
26,700
|
|
|
11/18/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.40
|
1.00
|
28,800
|
|
|
11/17/2015
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.43
|
1.00
|
4,900
|
|
|
11/16/2015
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.45
|
1.00
|
133,900
|
|
|
11/13/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
1.00
|
32,200
|
|
|
11/12/2015
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.47
|
1.00
|
27,800
|
|
|
11/11/2015
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.31
|
0.96
|
64,200
|
|
|
11/10/2015
|
-0.20 / -7.69%
|
2.80
|
2.80
|
2.40
|
2.40
|
2.40
|
0.96
|
430,700
|
|
|
11/9/2015
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
1.04
|
105,000
|
|
|
11/6/2015
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.59
|
1.08
|
27,500
|
|
|
11/5/2015
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
1.00
|
8,700
|
|
|
11/4/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.50
|
2.70
|
2.57
|
1.08
|
34,300
|
|
|
11/3/2015
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.63
|
1.08
|
16,300
|
|
|
11/2/2015
|
+0.10 / +4.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.52
|
1.04
|
51,200
|
|
|
10/30/2015
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.53
|
1.00
|
158,100
|
|
|
10/29/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.67
|
1.08
|
4,200
|
|
|
10/28/2015
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.56
|
1.08
|
11,900
|
|
|
10/27/2015
|
-0.10 / -3.85%
|
2.80
|
2.80
|
2.40
|
2.50
|
2.52
|
1.00
|
72,300
|
|
|
10/26/2015
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.62
|
1.04
|
17,600
|
|
|
10/23/2015
|
-0.10 / -3.57%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.72
|
1.08
|
36,500
|
|
|