|
Closing price on 5/27/2015
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
22,700 |
| Split-adjusted Price |
1.24 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
1.24
|
22,700
|
|
|
5/26/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
1.24
|
16,300
|
|
|
5/25/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.04
|
1.24
|
25,000
|
|
|
5/22/2015
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
1.24
|
37,800
|
|
|
5/21/2015
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
1.20
|
312,100
|
|
|
5/20/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.16
|
33,000
|
|
|
5/19/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.16
|
27,500
|
|
|
5/18/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
1.16
|
15,200
|
|
|
5/15/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
1.16
|
15,100
|
|
|
5/14/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
1,800
|
|
|
5/13/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.16
|
10,100
|
|
|
5/12/2015
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
500
|
|
|
5/11/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.20
|
42,800
|
|
|
5/8/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
1.16
|
200
|
|
|
5/7/2015
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
1.12
|
44,800
|
|
|
5/6/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
1.16
|
55,100
|
|
|
5/5/2015
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.84
|
1.16
|
40,900
|
|
|
5/4/2015
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.85
|
1.12
|
15,200
|
|
|
4/27/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
19,800
|
|
|
4/24/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
3,000
|
|
|
4/23/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
1.16
|
13,900
|
|
|
4/22/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
3,100
|
|
|
4/21/2015
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
1.16
|
3,500
|
|
|
4/20/2015
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.94
|
1.24
|
25,200
|
|
|
4/17/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
19,600
|
|
|
4/16/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
3,100
|
|
|
4/15/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
7,300
|
|
|
4/14/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.95
|
1.16
|
15,800
|
|
|
4/13/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
7,200
|
|
|
4/10/2015
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
1.16
|
40,900
|
|
|