|
|
Closing price on 12/7/2016
|
|
| Open |
47.50 |
| High |
47.50 |
| Low |
43.50 |
| Volume |
6,100 |
| Split-adjusted Price |
10.23 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
-4.60 / -9.56%
|
47.50
|
47.50
|
43.50
|
43.50
|
47.31
|
10.23
|
6,100
|
|
|
12/6/2016
|
-0.30 / -0.62%
|
47.50
|
48.10
|
47.00
|
48.10
|
47.39
|
11.31
|
1,700
|
|
|
12/5/2016
|
+1.10 / +2.33%
|
48.10
|
48.50
|
48.00
|
48.40
|
48.39
|
11.38
|
25,680
|
|
|
12/2/2016
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.10
|
49.30
|
49.26
|
11.12
|
13,900
|
|
|
12/1/2016
|
0.00 / 0.00%
|
48.30
|
49.60
|
48.10
|
49.30
|
48.80
|
11.12
|
1,900
|
|
|
11/30/2016
|
-0.30 / -0.60%
|
49.60
|
49.80
|
49.30
|
49.30
|
49.47
|
11.12
|
7,540
|
|
|
11/29/2016
|
+0.50 / +1.02%
|
49.90
|
49.90
|
49.40
|
49.60
|
49.87
|
11.19
|
4,500
|
|
|
11/28/2016
|
-0.90 / -1.80%
|
51.50
|
52.00
|
49.10
|
49.10
|
50.00
|
11.08
|
45,800
|
|
|
11/25/2016
|
+1.20 / +2.46%
|
48.80
|
52.00
|
48.80
|
50.00
|
49.93
|
11.28
|
19,847
|
|
|
11/24/2016
|
+0.80 / +1.67%
|
48.00
|
48.80
|
48.00
|
48.80
|
48.25
|
11.01
|
6,667
|
|
|
11/23/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
10.83
|
1,100
|
|
|
11/22/2016
|
-0.30 / -0.62%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.06
|
10.83
|
7,770
|
|
|
11/21/2016
|
-0.50 / -1.02%
|
48.50
|
48.50
|
48.20
|
48.30
|
48.27
|
10.90
|
1,639
|
|
|
11/18/2016
|
-0.20 / -0.41%
|
47.70
|
49.90
|
47.70
|
48.80
|
48.64
|
11.01
|
4,850
|
|
|
11/17/2016
|
0.00 / 0.00%
|
48.50
|
49.00
|
48.00
|
49.00
|
49.00
|
11.06
|
5,097
|
|
|
11/16/2016
|
-1.20 / -2.39%
|
50.20
|
50.20
|
49.00
|
49.00
|
49.71
|
11.06
|
5,300
|
|
|
11/15/2016
|
+1.70 / +3.51%
|
49.80
|
50.20
|
48.00
|
50.20
|
48.89
|
11.33
|
19,938
|
|
|
11/14/2016
|
-1.50 / -3.00%
|
50.00
|
50.00
|
48.50
|
48.50
|
50.00
|
10.94
|
4,761
|
|
|
11/11/2016
|
0.00 / 0.00%
|
50.00
|
50.10
|
49.20
|
50.00
|
49.97
|
11.28
|
9,438
|
|
|
11/10/2016
|
+1.70 / +3.52%
|
48.80
|
50.20
|
48.80
|
50.00
|
49.73
|
11.28
|
26,833
|
|
|
11/9/2016
|
+0.30 / +0.63%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
10.90
|
411
|
|
|
11/8/2016
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.79
|
10.83
|
11,240
|
|
|
11/7/2016
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.30
|
47.50
|
47.44
|
10.72
|
10,633
|
|
|
11/4/2016
|
-1.80 / -3.65%
|
49.30
|
49.30
|
47.50
|
47.50
|
48.52
|
10.72
|
23,520
|
|
|
11/3/2016
|
0.00 / 0.00%
|
49.80
|
50.00
|
48.80
|
49.30
|
48.89
|
11.12
|
10,600
|
|
|
11/2/2016
|
-0.70 / -1.40%
|
50.00
|
50.00
|
49.30
|
49.30
|
49.55
|
11.12
|
1,850
|
|
|
11/1/2016
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.70
|
50.00
|
49.93
|
11.28
|
4,600
|
|
|
10/31/2016
|
+0.20 / +0.40%
|
50.00
|
50.30
|
50.00
|
50.20
|
50.02
|
11.33
|
25,546
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|