|
Closing price on 12/5/2014
|
|
| Open |
4.00 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
3,200 |
| Split-adjusted Price |
1.57 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.91
|
1.57
|
3,200
|
|
|
12/4/2014
|
-0.20 / -4.88%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.04
|
1.57
|
9,600
|
|
|
12/3/2014
|
+0.20 / +5.13%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.05
|
1.65
|
32,600
|
|
|
12/2/2014
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.99
|
1.57
|
5,000
|
|
|
12/1/2014
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.86
|
1.61
|
16,300
|
|
|
11/28/2014
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.70
|
4.10
|
3.87
|
1.65
|
23,600
|
|
|
11/27/2014
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.03
|
1.65
|
10,900
|
|
|
11/26/2014
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.14
|
1.69
|
115,900
|
|
|
11/25/2014
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.89
|
1.57
|
68,800
|
|
|
11/24/2014
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
1.45
|
4,300
|
|
|
11/21/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.72
|
1.53
|
12,000
|
|
|
11/20/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.71
|
1.53
|
9,800
|
|
|
11/19/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.66
|
1.49
|
6,800
|
|
|
11/18/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
1.49
|
2,400
|
|
|
11/17/2014
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.74
|
1.49
|
14,900
|
|
|
11/14/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.69
|
1.53
|
8,600
|
|
|
11/13/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.69
|
1.53
|
19,300
|
|
|
11/12/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.55
|
1.53
|
46,200
|
|
|
11/11/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
1.49
|
19,500
|
|
|
11/10/2014
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.72
|
1.49
|
25,000
|
|
|
11/7/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.60
|
3.90
|
3.72
|
1.57
|
3,800
|
|
|
11/6/2014
|
+0.10 / +2.63%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.97
|
1.57
|
17,600
|
|
|
11/5/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.72
|
1.53
|
74,000
|
|
|
11/4/2014
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.83
|
1.53
|
65,800
|
|
|
11/3/2014
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
1.61
|
16,600
|
|
|
10/31/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
1.65
|
3,400
|
|
|
10/30/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.05
|
1.65
|
22,700
|
|
|
10/29/2014
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.14
|
1.65
|
9,600
|
|
|
10/28/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.69
|
1,500
|
|
|
10/27/2014
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.02
|
1.69
|
12,600
|
|
|