|
|
Closing price on 7/11/2017
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
281,300 |
| Split-adjusted Price |
0.96 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2017
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.35
|
0.96
|
281,300
|
|
|
7/10/2017
|
-0.10 / -4.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.35
|
0.96
|
71,600
|
|
|
7/7/2017
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.58
|
1.00
|
187,700
|
|
|
7/6/2017
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.10
|
2.40
|
2.24
|
0.96
|
816,500
|
|
|
7/5/2017
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
0.88
|
157,500
|
|
|
7/4/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
115,300
|
|
|
7/3/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
4,700
|
|
|
6/30/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
51,400
|
|
|
6/29/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
0.88
|
3,600
|
|
|
6/28/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
0.92
|
27,200
|
|
|
6/27/2017
|
-0.10 / -4.35%
|
2.20
|
2.40
|
2.20
|
2.20
|
2.30
|
0.88
|
97,800
|
|
|
6/26/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
0.92
|
10,300
|
|
|
6/23/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
68,600
|
|
|
6/22/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
9,500
|
|
|
6/21/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0.92
|
0
|
|
|
6/20/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.22
|
0.92
|
49,400
|
|
|
6/19/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0.92
|
15,500
|
|
|
6/16/2017
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
0.96
|
77,200
|
|
|
6/15/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
0.92
|
12,600
|
|
|
6/14/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
0.96
|
32,000
|
|
|
6/13/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0.92
|
27,900
|
|
|
6/12/2017
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.32
|
0.96
|
42,400
|
|
|
6/9/2017
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.40
|
1.00
|
41,700
|
|
|
6/8/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
0.96
|
112,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|