|
|
Closing price on 7/28/2016
|
|
| Open |
2.10 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
25,900 |
| Split-adjusted Price |
0.84 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.01
|
0.84
|
25,900
|
|
|
7/27/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0.84
|
17,500
|
|
|
7/26/2016
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
0.84
|
20,400
|
|
|
7/25/2016
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
0.88
|
28,100
|
|
|
7/22/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0.84
|
27,300
|
|
|
7/21/2016
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.09
|
0.88
|
35,800
|
|
|
7/20/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0.84
|
29,600
|
|
|
7/19/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.17
|
0.88
|
3,900
|
|
|
7/18/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.14
|
0.88
|
65,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,426,400
|
8.50
|
1.19%
|
|
|
|
AGG
|
547,300
|
15.90
|
2.91%
|
|
|
|
API
|
156,200
|
6.60
|
10.00%
|
|
|
|
ASM
|
1,384,200
|
7.15
|
4.38%
|
|
|
|
BCR
|
7,056,600
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
8,500
|
14.00
|
-2.10%
|
|
|
|
C21
|
0
|
14.10
|
0.00%
|
|
|
|
CCI
|
2,500
|
20.75
|
-4.82%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|