|
Closing price on 6/8/2015
|
|
Open |
3.50 |
High |
3.50 |
Low |
3.10 |
Volume |
107,400 |
Split-adjusted Price |
1.28 |
|
|
IDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,059,000
|
9.00
|
-2.17%
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|