|
|
Closing price on 3/21/2016
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.50 |
| Volume |
500 |
| Split-adjusted Price |
1.00 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
500
|
|
|
3/18/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
1.00
|
3,100
|
|
|
3/17/2016
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.36
|
1.00
|
9,400
|
|
|
3/16/2016
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.37
|
0.92
|
61,600
|
|
|
3/15/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
200
|
|
|
3/14/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
0.96
|
20,700
|
|
|
3/11/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
0.96
|
18,500
|
|
|
3/10/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.50
|
1.00
|
15,200
|
|
|
3/9/2016
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.40
|
1.00
|
4,600
|
|
|
3/8/2016
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
0.96
|
58,500
|
|
|
3/7/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
1.04
|
5,200
|
|
|
3/4/2016
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
4,400
|
|
|
3/3/2016
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.51
|
0.96
|
4,400
|
|
|
3/2/2016
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.42
|
1.00
|
65,500
|
|
|
3/1/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
1.00
|
31,300
|
|
|
2/29/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
200
|
|
|
2/26/2016
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
1.00
|
5,900
|
|
|
2/25/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
13,800
|
|
|
2/24/2016
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
0.96
|
3,200
|
|
|
2/23/2016
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
1.00
|
25,600
|
|
|
2/22/2016
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
0.96
|
58,100
|
|
|
2/19/2016
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.40
|
0.92
|
24,700
|
|
|
2/18/2016
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
0.96
|
13,800
|
|
|
2/17/2016
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.40
|
0.92
|
92,900
|
|
|
2/16/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
0.96
|
7,100
|
|
|
2/15/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
0.96
|
21,000
|
|
|
2/5/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
2,700
|
|
|
2/4/2016
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
5,000
|
|
|
2/3/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.31
|
1.00
|
10,500
|
|
|
2/2/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
0
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|