|
Closing price on 5/6/2015
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
55,100 |
| Split-adjusted Price |
1.16 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.20
|
2,700
|
|
|
4/8/2015
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
700
|
|
|
4/7/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.70
|
3.00
|
2.81
|
1.20
|
11,900
|
|
|
4/6/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
1.16
|
9,100
|
|
|
4/3/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.12
|
13,000
|
|
|
4/2/2015
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
1.12
|
31,300
|
|
|
4/1/2015
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
3,900
|
|
|
3/31/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
1.20
|
3,200
|
|
|
3/30/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.93
|
1.16
|
16,000
|
|
|
3/27/2015
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
1.20
|
800
|
|
|
3/26/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
1,000
|
|
|
3/25/2015
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
1.20
|
600
|
|
|
3/24/2015
|
+0.10 / +3.33%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.11
|
1.24
|
7,200
|
|
|
3/23/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.95
|
1.20
|
24,900
|
|
|
3/20/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.97
|
1.20
|
15,000
|
|
|