|
|
Closing price on 6/7/2017
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.40 |
| Volume |
62,015 |
| Split-adjusted Price |
0.96 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
62,015
|
|
|
6/6/2017
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.29
|
0.92
|
43,600
|
|
|
6/5/2017
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.30
|
0.88
|
45,300
|
|
|
6/2/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
0.92
|
162,000
|
|
|
6/1/2017
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
0.92
|
114,200
|
|
|
5/31/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.34
|
0.96
|
12,400
|
|
|
5/30/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.20
|
2.40
|
2.43
|
0.96
|
138,800
|
|
|
5/29/2017
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.39
|
0.96
|
617,300
|
|
|
5/26/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.22
|
0.88
|
97,400
|
|
|
5/25/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
25,200
|
|
|
5/24/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
0.88
|
21,900
|
|
|
5/23/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
0.88
|
50,900
|
|
|
5/22/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.17
|
0.88
|
41,600
|
|
|
5/19/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
8,400
|
|
|
5/18/2017
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
0.88
|
31,800
|
|
|
5/17/2017
|
-0.20 / -8.70%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
0.84
|
35,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|