|
Closing price on 6/15/2015
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
151,600 |
| Split-adjusted Price |
1.32 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2015
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.30
|
3.33
|
1.32
|
151,600
|
|
|
6/12/2015
|
+0.30 / +10.00%
|
3.10
|
3.30
|
2.90
|
3.30
|
3.20
|
1.32
|
463,300
|
|
|
6/11/2015
|
-0.10 / -3.23%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
1.20
|
56,100
|
|
|
6/10/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
1.24
|
56,700
|
|
|
6/9/2015
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.05
|
1.24
|
89,800
|
|
|
6/8/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.10
|
3.20
|
3.21
|
1.28
|
107,400
|
|
|
6/5/2015
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
1.28
|
65,600
|
|
|
6/4/2015
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.14
|
1.32
|
206,300
|
|
|
6/3/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.20
|
18,600
|
|
|
6/2/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
1.20
|
32,900
|
|
|
6/1/2015
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
95,000
|
|
|
5/29/2015
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
1.20
|
83,200
|
|
|
5/28/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
1.24
|
15,100
|
|
|
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
|
|
|