|
|
Closing price on 9/29/2015
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
84,400 |
| Split-adjusted Price |
1.20 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.20
|
84,400
|
|
|
9/28/2015
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
51,900
|
|
|
9/25/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.20
|
87,300
|
|
|
9/24/2015
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
1.20
|
65,200
|
|
|
9/23/2015
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.10
|
1.16
|
400
|
|
|
9/22/2015
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
68,800
|
|
|
9/21/2015
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.20
|
113,300
|
|
|
9/18/2015
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.82
|
1.12
|
1,400
|
|
|
9/17/2015
|
-0.30 / -9.38%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.93
|
1.16
|
29,700
|
|
|
9/16/2015
|
+0.10 / +3.23%
|
3.00
|
3.20
|
2.90
|
3.20
|
3.04
|
1.28
|
26,400
|
|
|
9/15/2015
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
82,600
|
|
|
9/14/2015
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.20
|
160,300
|
|
|
9/11/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.93
|
1.12
|
12,700
|
|
|
9/10/2015
|
0.00 / 0.00%
|
2.70
|
3.00
|
2.70
|
2.80
|
2.85
|
1.12
|
13,200
|
|
|
9/9/2015
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.12
|
800
|
|
|
9/8/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
1.16
|
44,200
|
|
|
9/7/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.77
|
1.12
|
7,000
|
|
|
9/4/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
1.12
|
83,300
|
|
|
9/3/2015
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.79
|
1.12
|
12,300
|
|
|
9/1/2015
|
-0.10 / -3.57%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.75
|
1.08
|
20,500
|
|
|
8/31/2015
|
-0.10 / -3.45%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
1.12
|
300
|
|
|
8/28/2015
|
+0.10 / +3.57%
|
2.70
|
3.00
|
2.70
|
2.90
|
2.80
|
1.16
|
61,000
|
|
|
8/27/2015
|
0.00 / 0.00%
|
2.70
|
3.00
|
2.70
|
2.80
|
2.81
|
1.12
|
22,100
|
|
|
8/26/2015
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.87
|
1.12
|
3,500
|
|
|
8/25/2015
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
1.08
|
8,000
|
|
|
8/24/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.73
|
1.16
|
133,000
|
|
|
8/21/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.98
|
1.16
|
151,100
|
|
|
8/20/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.20
|
129,800
|
|
|
8/19/2015
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.04
|
1.20
|
40,700
|
|
|
8/18/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.20
|
17,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|