|
|
Closing price on 7/8/2016
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
42,900 |
| Split-adjusted Price |
0.88 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/3/2016
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
0.92
|
130,100
|
|
|
6/2/2016
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.28
|
0.88
|
56,000
|
|
|
6/1/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.25
|
0.92
|
2,200
|
|
|
5/31/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
58,900
|
|
|
5/30/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
11,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,191,300
|
8.40
|
-1.18%
|
|
|
|
AGG
|
207,200
|
15.75
|
-0.94%
|
|
|
|
API
|
2,846,700
|
7.20
|
9.09%
|
|
|
|
ASM
|
572,400
|
7.13
|
-0.28%
|
|
|
|
BCR
|
1,521,300
|
2.00
|
11.11%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
8,900
|
13.20
|
-6.38%
|
|
|
|
C21
|
1,700
|
16.20
|
14.89%
|
|
|
|
CCI
|
3,700
|
22.00
|
6.02%
|
|
|
|
|
Market Update
Last updated at 2:00:01 PM
|
|
|
|
|