|
|
Closing price on 2/7/2023
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
8.50 |
| Volume |
1,866,200 |
| Split-adjusted Price |
8.60 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-0.50 / -5.49%
|
9.10
|
9.20
|
8.50
|
8.60
|
8.85
|
8.60
|
1,866,200
|
|
|
2/6/2023
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.80
|
9.10
|
9.01
|
9.10
|
1,079,800
|
|
|
2/3/2023
|
+0.30 / +3.45%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.89
|
9.00
|
1,420,400
|
|
|
2/2/2023
|
-0.30 / -3.33%
|
9.00
|
9.20
|
8.60
|
8.70
|
8.86
|
8.70
|
2,191,500
|
|
|
2/1/2023
|
-0.80 / -8.16%
|
9.80
|
10.20
|
9.00
|
9.00
|
9.53
|
9.00
|
3,798,200
|
|
|
1/31/2023
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.30
|
9.80
|
9.53
|
9.80
|
1,769,100
|
|
|
1/30/2023
|
+0.30 / +3.23%
|
9.30
|
10.00
|
9.00
|
9.60
|
9.58
|
9.60
|
3,236,800
|
|
|
1/27/2023
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.30
|
9.40
|
9.30
|
1,441,800
|
|
|
1/19/2023
|
+0.10 / +1.09%
|
9.50
|
9.80
|
9.20
|
9.30
|
9.45
|
9.30
|
2,692,200
|
|
|
1/18/2023
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.40
|
9.20
|
8.91
|
9.20
|
2,950,500
|
|
|
1/17/2023
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.32
|
8.40
|
1,329,000
|
|
|
1/16/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.05
|
8.10
|
821,400
|
|
|
1/13/2023
|
-0.10 / -1.22%
|
8.10
|
8.40
|
8.10
|
8.10
|
8.25
|
8.10
|
1,066,300
|
|
|
1/12/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.21
|
8.20
|
721,500
|
|
|
1/11/2023
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.20
|
8.46
|
8.20
|
1,461,600
|
|
|
1/10/2023
|
+0.10 / +1.23%
|
8.30
|
8.50
|
7.70
|
8.20
|
8.09
|
8.20
|
1,518,200
|
|
|
1/9/2023
|
-0.20 / -2.41%
|
8.30
|
8.60
|
8.10
|
8.10
|
8.29
|
8.10
|
910,500
|
|
|
1/6/2023
|
-0.30 / -3.49%
|
8.60
|
8.80
|
8.30
|
8.30
|
8.57
|
8.30
|
1,568,400
|
|
|
1/5/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.30
|
8.60
|
8.55
|
8.60
|
1,652,800
|
|
|
1/4/2023
|
+0.20 / +2.38%
|
8.10
|
9.00
|
8.10
|
8.60
|
8.75
|
8.60
|
2,245,600
|
|
|
1/3/2023
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.50
|
8.40
|
8.23
|
8.40
|
1,724,800
|
|
|
12/30/2022
|
-0.20 / -2.53%
|
7.60
|
8.10
|
7.60
|
7.70
|
7.82
|
7.70
|
848,100
|
|
|
12/29/2022
|
-0.40 / -4.82%
|
8.10
|
8.40
|
7.90
|
7.90
|
8.08
|
7.90
|
1,152,200
|
|
|
12/28/2022
|
+0.20 / +2.47%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.31
|
8.30
|
1,839,000
|
|
|
12/27/2022
|
+0.70 / +9.46%
|
7.10
|
8.10
|
6.70
|
8.10
|
7.62
|
8.10
|
1,829,600
|
|
|
12/26/2022
|
-0.80 / -9.76%
|
8.30
|
8.30
|
7.40
|
7.40
|
7.57
|
7.40
|
2,980,600
|
|
|
12/23/2022
|
-0.10 / -1.20%
|
8.70
|
8.70
|
8.00
|
8.20
|
8.19
|
8.20
|
998,400
|
|
|
12/22/2022
|
+0.20 / +2.47%
|
8.10
|
8.50
|
7.90
|
8.30
|
8.24
|
8.30
|
1,792,600
|
|
|
12/21/2022
|
-0.30 / -3.57%
|
8.40
|
8.80
|
7.60
|
8.10
|
8.00
|
8.10
|
3,251,900
|
|
|
12/20/2022
|
-0.90 / -9.68%
|
9.20
|
9.40
|
8.40
|
8.40
|
8.75
|
8.40
|
4,325,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|