|
Closing price on 2/12/2015
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
46,300 |
| Split-adjusted Price |
1.16 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2015
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.94
|
1.16
|
46,300
|
|
|
2/11/2015
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.07
|
1.24
|
11,600
|
|
|
2/10/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
10,400
|
|
|
2/9/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.01
|
1.24
|
10,700
|
|
|
2/6/2015
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.24
|
7,700
|
|
|
2/5/2015
|
+0.10 / +3.23%
|
2.90
|
3.20
|
2.90
|
3.20
|
2.97
|
1.28
|
17,700
|
|
|
2/4/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
5,600
|
|
|
2/3/2015
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
1.24
|
4,900
|
|
|
2/2/2015
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.06
|
1.24
|
31,300
|
|
|
1/30/2015
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.09
|
1.28
|
5,600
|
|
|
1/29/2015
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
1.28
|
6,600
|
|
|
1/28/2015
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.07
|
1.24
|
10,600
|
|
|
1/27/2015
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.03
|
1.28
|
3,600
|
|
|
1/26/2015
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.06
|
1.28
|
28,400
|
|
|
1/23/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
27,300
|
|
|
1/22/2015
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.20
|
1.24
|
1,400
|
|
|
1/21/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.06
|
1.28
|
55,600
|
|
|
1/20/2015
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.10
|
1.28
|
39,400
|
|
|
1/19/2015
|
+0.10 / +3.13%
|
3.50
|
3.50
|
3.10
|
3.30
|
3.17
|
1.32
|
28,900
|
|
|
1/16/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.05
|
1.28
|
78,500
|
|
|
1/15/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.00
|
3.20
|
3.06
|
1.28
|
24,400
|
|
|
1/14/2015
|
-0.10 / -3.03%
|
3.60
|
3.60
|
3.00
|
3.20
|
3.04
|
1.28
|
31,100
|
|
|
1/13/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.10
|
3.30
|
3.16
|
1.32
|
4,900
|
|
|
1/12/2015
|
-0.10 / -2.94%
|
3.70
|
3.70
|
3.30
|
3.30
|
3.31
|
1.32
|
12,300
|
|
|
1/9/2015
|
+0.10 / +3.03%
|
3.60
|
3.60
|
3.10
|
3.40
|
3.24
|
1.36
|
23,600
|
|
|
1/8/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.35
|
1.32
|
1,400
|
|
|
1/7/2015
|
-0.20 / -5.71%
|
3.60
|
3.60
|
3.20
|
3.30
|
3.26
|
1.32
|
92,500
|
|
|
1/6/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.39
|
1.40
|
23,300
|
|
|
1/5/2015
|
-0.30 / -7.89%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.51
|
1.40
|
98,700
|
|
|
12/31/2014
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.50
|
3.80
|
3.50
|
1.53
|
30,200
|
|
|