|
Closing price on 8/11/2015
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
2,100 |
| Split-adjusted Price |
1.12 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
1.12
|
2,100
|
|
|
8/10/2015
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.90
|
1.12
|
31,400
|
|
|
8/7/2015
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.79
|
1.08
|
97,000
|
|
|
8/6/2015
|
-0.30 / -10.00%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.88
|
1.08
|
48,800
|
|
|
8/5/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
3.00
|
2.86
|
1.20
|
2,000
|
|
|
8/4/2015
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
1.20
|
24,300
|
|
|
8/3/2015
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.16
|
40,400
|
|
|
7/31/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.82
|
1.12
|
25,600
|
|
|
7/30/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.82
|
1.12
|
10,200
|
|
|
7/29/2015
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.92
|
1.12
|
108,800
|
|
|
7/28/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
1.24
|
86,700
|
|
|
7/27/2015
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.00
|
1.24
|
54,300
|
|
|
7/24/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.99
|
1.20
|
23,800
|
|
|
7/23/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.04
|
1.20
|
34,000
|
|
|
7/22/2015
|
-0.10 / -3.23%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.09
|
1.20
|
84,800
|
|
|
7/21/2015
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.04
|
1.24
|
5,300
|
|
|
7/20/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
1.20
|
40,700
|
|
|
7/17/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.20
|
1.24
|
37,800
|
|
|
7/16/2015
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.24
|
1.24
|
20,400
|
|
|
7/15/2015
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
1.28
|
105,900
|
|
|
7/14/2015
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.11
|
1.20
|
64,900
|
|
|
7/13/2015
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.07
|
1.24
|
33,400
|
|
|
7/10/2015
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
1.28
|
27,900
|
|
|
7/9/2015
|
+0.20 / +6.67%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.27
|
1.28
|
164,700
|
|
|
7/8/2015
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.09
|
1.20
|
103,600
|
|
|
7/7/2015
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.20
|
1.24
|
31,300
|
|
|
7/6/2015
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.16
|
1.24
|
55,500
|
|
|
7/3/2015
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.19
|
1.24
|
56,800
|
|
|
7/2/2015
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.16
|
1.28
|
73,100
|
|
|
7/1/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.19
|
1.32
|
50,500
|
|
|