|
|
Closing price on 5/16/2017
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
41,800 |
| Split-adjusted Price |
0.92 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
41,800
|
|
|
5/15/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.19
|
0.88
|
5,700
|
|
|
5/12/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
14,800
|
|
|
5/11/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
12,300
|
|
|
5/10/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.12
|
0.88
|
36,600
|
|
|
5/9/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
32,200
|
|
|
5/8/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
0.88
|
25,800
|
|
|
5/5/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
28,000
|
|
|
5/4/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
0.88
|
70,100
|
|
|
5/3/2017
|
-0.10 / -4.35%
|
2.30
|
2.50
|
2.20
|
2.20
|
2.30
|
0.88
|
49,400
|
|
|
4/28/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.30
|
0.92
|
95,100
|
|
|
4/27/2017
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.20
|
0.92
|
2,100
|
|
|
4/26/2017
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
0.88
|
5,900
|
|
|
4/25/2017
|
+0.10 / +5.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
0.84
|
14,100
|
|
|
4/24/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.05
|
0.80
|
22,400
|
|
|
4/21/2017
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.10
|
0.80
|
33,100
|
|
|
4/20/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
0.84
|
43,600
|
|
|
4/19/2017
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
0.84
|
27,000
|
|
|
4/18/2017
|
-0.10 / -4.76%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.10
|
0.80
|
55,400
|
|
|
4/17/2017
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.21
|
0.84
|
103,100
|
|
|
4/14/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
0.84
|
20,500
|
|
|
4/13/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
5,000
|
|
|
4/12/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
0.80
|
18,100
|
|
|
4/11/2017
|
-0.10 / -4.76%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.98
|
0.80
|
17,300
|
|
|
4/10/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
0.84
|
26,900
|
|
|
4/7/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
0.84
|
27,700
|
|
|
4/5/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
0.80
|
41,700
|
|
|
4/4/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
47,900
|
|
|
4/3/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
0.80
|
24,500
|
|
|
3/31/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.91
|
0.76
|
20,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|