|
|
Closing price on 6/24/2019
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
8,300 |
| Split-adjusted Price |
1.40 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
1.40
|
8,300
|
|
|
6/21/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
34,000
|
|
|
6/20/2019
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
22,800
|
|
|
6/19/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
4,000
|
|
|
6/18/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
1.45
|
53,600
|
|
|
6/17/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
1.40
|
13,200
|
|
|
6/14/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
6,500
|
|
|
6/13/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
6,800
|
|
|
6/12/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.47
|
1.40
|
21,000
|
|
|
6/11/2019
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.55
|
1.40
|
18,000
|
|
|
6/10/2019
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
1.49
|
9,300
|
|
|
6/7/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.46
|
1.45
|
32,800
|
|
|
6/6/2019
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
1.40
|
13,500
|
|
|
6/5/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
25,900
|
|
|
6/4/2019
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
1.45
|
185,100
|
|
|
6/3/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
102,000
|
|
|
5/31/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
21,800
|
|
|
5/30/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
60,000
|
|
|
5/29/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
41,900
|
|
|
5/28/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
10,000
|
|
|
5/27/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
12,800
|
|
|
5/24/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
4,100
|
|
|
5/23/2019
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
3,400
|
|
|
5/22/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.65
|
1.49
|
4,200
|
|
|
5/21/2019
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
1.49
|
87,400
|
|
|
5/20/2019
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
1.45
|
85,900
|
|
|
5/17/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.49
|
136,100
|
|
|
5/16/2019
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.75
|
1.49
|
375,800
|
|
|
5/15/2019
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
1.53
|
15,700
|
|
|
5/14/2019
|
-0.10 / -2.70%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.69
|
1.45
|
154,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,613,200
|
8.20
|
0.00%
|
|
|
|
AGG
|
295,800
|
15.30
|
1.32%
|
|
|
|
API
|
238,400
|
5.40
|
-1.82%
|
|
|
|
ASM
|
1,230,400
|
6.82
|
1.49%
|
|
|
|
BCR
|
3,937,400
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
19,700
|
12.70
|
14.41%
|
|
|
|
C21
|
0
|
18.30
|
0.00%
|
|
|
|
CCI
|
1,400
|
22.30
|
1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|