|
|
Closing price on 8/4/2016
|
|
| Open |
2.00 |
| High |
2.00 |
| Low |
1.90 |
| Volume |
15,500 |
| Split-adjusted Price |
0.76 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
-0.20 / -9.52%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
0.76
|
15,500
|
|
|
8/3/2016
|
0.00 / 0.00%
|
1.90
|
2.10
|
1.90
|
2.10
|
1.94
|
0.84
|
34,700
|
|
|
8/2/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
1.94
|
0.84
|
128,600
|
|
|
8/1/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
0.84
|
14,200
|
|
|
7/29/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
0.84
|
42,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|