|
|
Closing price on 10/28/2016
|
|
| Open |
49.80 |
| High |
50.10 |
| Low |
49.80 |
| Volume |
4,992 |
| Split-adjusted Price |
11.28 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
-0.20 / -0.40%
|
49.80
|
50.10
|
49.80
|
50.00
|
49.88
|
11.28
|
4,992
|
|
|
10/27/2016
|
-0.10 / -0.20%
|
50.00
|
50.30
|
50.00
|
50.20
|
50.13
|
11.33
|
5,853
|
|
|
10/26/2016
|
+1.40 / +2.86%
|
48.80
|
50.40
|
48.20
|
50.30
|
49.62
|
11.35
|
7,545
|
|
|
10/25/2016
|
-1.10 / -2.20%
|
49.90
|
49.90
|
48.90
|
48.90
|
49.32
|
11.03
|
10,850
|
|
|
10/24/2016
|
-0.60 / -1.19%
|
49.00
|
50.60
|
48.50
|
50.00
|
49.60
|
11.28
|
6,703
|
|
|
10/21/2016
|
+0.20 / +0.40%
|
49.80
|
51.10
|
48.00
|
50.60
|
49.48
|
11.42
|
50,210
|
|
|
10/20/2016
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.00
|
50.40
|
50.10
|
11.37
|
3,350
|
|
|
10/19/2016
|
+0.20 / +0.40%
|
50.50
|
50.60
|
50.00
|
50.40
|
50.15
|
11.37
|
32,303
|
|
|
10/18/2016
|
-0.80 / -1.57%
|
51.00
|
51.00
|
49.80
|
50.20
|
50.21
|
11.33
|
28,050
|
|
|
10/17/2016
|
+0.50 / +0.99%
|
51.00
|
51.40
|
50.10
|
51.00
|
50.51
|
11.51
|
4,425
|
|
|
10/14/2016
|
0.00 / 0.00%
|
50.70
|
51.40
|
50.50
|
50.50
|
50.82
|
11.39
|
8,530
|
|
|
10/13/2016
|
-0.40 / -0.79%
|
50.90
|
50.90
|
49.10
|
50.50
|
49.62
|
11.39
|
6,208
|
|
|
10/12/2016
|
0.00 / 0.00%
|
51.00
|
51.20
|
50.00
|
50.90
|
50.19
|
11.48
|
16,250
|
|
|
10/11/2016
|
-0.40 / -0.78%
|
53.00
|
53.00
|
50.00
|
50.90
|
50.08
|
11.48
|
13,625
|
|
|
10/10/2016
|
+3.80 / +8.00%
|
47.50
|
52.20
|
47.50
|
51.30
|
49.77
|
11.57
|
37,000
|
|
|
10/7/2016
|
-0.50 / -1.04%
|
48.00
|
48.00
|
46.00
|
47.50
|
47.82
|
10.72
|
21,357
|
|
|
10/6/2016
|
-0.40 / -0.83%
|
48.90
|
48.90
|
47.70
|
48.00
|
48.07
|
10.83
|
1,441
|
|
|
10/5/2016
|
+0.40 / +0.83%
|
48.00
|
48.60
|
48.00
|
48.40
|
48.07
|
10.92
|
56,750
|
|
|
10/4/2016
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.00
|
48.00
|
48.00
|
10.83
|
13,300
|
|
|
10/3/2016
|
+0.60 / +1.27%
|
47.40
|
48.50
|
46.90
|
48.00
|
47.74
|
10.83
|
45,236
|
|
|
9/30/2016
|
-0.50 / -1.04%
|
47.90
|
47.90
|
46.00
|
47.40
|
46.49
|
10.69
|
3,250
|
|
|
9/29/2016
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.00
|
47.90
|
47.98
|
10.81
|
8,400
|
|
|
9/28/2016
|
-0.10 / -0.21%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.12
|
10.83
|
10,800
|
|
|
9/27/2016
|
+0.90 / +1.91%
|
47.50
|
48.10
|
47.00
|
48.10
|
47.71
|
10.85
|
15,150
|
|
|
9/26/2016
|
+3.20 / +7.27%
|
44.00
|
48.00
|
44.00
|
47.20
|
45.27
|
10.65
|
39,817
|
|
|
9/23/2016
|
+0.70 / +1.62%
|
44.50
|
44.50
|
43.40
|
44.00
|
44.10
|
9.93
|
16,550
|
|
|
9/22/2016
|
+0.60 / +1.41%
|
43.00
|
43.50
|
42.80
|
43.30
|
43.18
|
9.77
|
11,110
|
|
|
9/21/2016
|
+2.50 / +6.22%
|
41.50
|
42.80
|
40.20
|
42.70
|
41.30
|
9.63
|
32,380
|
|
|
9/20/2016
|
+0.20 / +0.50%
|
40.00
|
40.30
|
40.00
|
40.20
|
40.01
|
9.07
|
4,600
|
|
|
9/19/2016
|
-0.50 / -1.23%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
9.02
|
6,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|