Closing price on 7/15/2016
|
|
Open |
2.10 |
High |
2.20 |
Low |
2.10 |
Volume |
38,200 |
Split-adjusted Price |
0.88 |
|
|
IDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
0.88
|
38,200
|
|
7/14/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.19
|
0.88
|
15,500
|
|
7/13/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
0.88
|
3,300
|
|
7/12/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
16,800
|
|
7/11/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.18
|
0.88
|
41,600
|
|
7/8/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
0.88
|
42,900
|
|
7/7/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
0.88
|
32,400
|
|
7/6/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
0.88
|
48,300
|
|
7/5/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
0.88
|
6,300
|
|
7/4/2016
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
0.84
|
45,100
|
|
7/1/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
0.88
|
20,800
|
|
6/30/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
0.88
|
55,100
|
|
6/29/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
0.88
|
93,700
|
|
6/28/2016
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.10
|
0.88
|
90,300
|
|
6/27/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
0.84
|
12,300
|
|
6/24/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.11
|
0.88
|
79,100
|
|
6/23/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
0.88
|
8,100
|
|
6/22/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.19
|
0.88
|
71,100
|
|
6/21/2016
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
0.88
|
28,000
|
|
6/20/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
16,200
|
|
6/17/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
0.92
|
15,300
|
|
6/16/2016
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.21
|
0.92
|
52,500
|
|
6/15/2016
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
0.88
|
20,700
|
|
6/14/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.27
|
0.92
|
7,600
|
|
6/13/2016
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
0.92
|
29,900
|
|
6/10/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
0.96
|
58,500
|
|
6/9/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
0.92
|
11,000
|
|
6/8/2016
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.29
|
0.92
|
45,900
|
|
6/7/2016
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.29
|
0.92
|
46,100
|
|
6/6/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
0.96
|
54,000
|
|
|