|
|
Closing price on 3/6/2017
|
|
| Open |
48.20 |
| High |
48.30 |
| Low |
47.50 |
| Volume |
29,990 |
| Split-adjusted Price |
11.22 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
-0.50 / -1.04%
|
48.20
|
48.30
|
47.50
|
47.70
|
48.20
|
11.22
|
29,990
|
|
|
3/3/2017
|
-0.20 / -0.41%
|
48.40
|
48.40
|
48.20
|
48.20
|
48.32
|
11.33
|
15,600
|
|
|
3/2/2017
|
0.00 / 0.00%
|
48.40
|
48.50
|
48.40
|
48.40
|
48.41
|
11.38
|
5,900
|
|
|
3/1/2017
|
0.00 / 0.00%
|
48.40
|
48.50
|
48.30
|
48.40
|
48.42
|
11.38
|
17,000
|
|
|
2/28/2017
|
-0.10 / -0.21%
|
48.60
|
48.90
|
48.40
|
48.40
|
48.69
|
11.38
|
7,060
|
|
|
2/27/2017
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.10
|
48.50
|
48.33
|
11.41
|
11,000
|
|
|
2/24/2017
|
-0.30 / -0.61%
|
48.80
|
49.00
|
48.40
|
48.50
|
48.62
|
11.41
|
10,600
|
|
|
2/23/2017
|
+0.40 / +0.83%
|
48.50
|
48.90
|
48.30
|
48.80
|
48.49
|
11.48
|
5,400
|
|
|
2/22/2017
|
-1.50 / -3.01%
|
49.50
|
49.50
|
48.30
|
48.40
|
48.71
|
11.38
|
38,900
|
|
|
2/21/2017
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.50
|
49.90
|
49.66
|
11.73
|
33,600
|
|
|
2/20/2017
|
+1.00 / +2.04%
|
49.10
|
50.30
|
49.10
|
50.00
|
49.73
|
11.76
|
37,500
|
|
|
2/17/2017
|
-0.10 / -0.20%
|
49.30
|
49.30
|
48.40
|
49.00
|
48.70
|
11.52
|
56,400
|
|
|
2/16/2017
|
+1.00 / +2.08%
|
48.10
|
49.30
|
47.90
|
49.10
|
48.70
|
11.55
|
29,210
|
|
|
2/15/2017
|
-0.10 / -0.21%
|
44.90
|
48.30
|
44.90
|
48.10
|
48.04
|
11.31
|
20,800
|
|
|
2/14/2017
|
-0.60 / -1.23%
|
48.60
|
48.70
|
48.20
|
48.20
|
48.40
|
11.33
|
20,605
|
|
|
2/13/2017
|
-0.20 / -0.41%
|
48.80
|
48.90
|
48.70
|
48.80
|
48.84
|
11.48
|
13,650
|
|
|
2/10/2017
|
-0.30 / -0.61%
|
49.00
|
49.30
|
48.80
|
49.00
|
49.02
|
11.52
|
9,567
|
|
|
2/9/2017
|
0.00 / 0.00%
|
49.00
|
49.80
|
47.00
|
49.30
|
49.22
|
11.59
|
13,650
|
|
|
2/8/2017
|
+0.10 / +0.20%
|
49.50
|
49.50
|
48.80
|
49.30
|
49.05
|
11.59
|
22,901
|
|
|
2/7/2017
|
-0.90 / -1.80%
|
50.10
|
50.10
|
49.20
|
49.20
|
49.57
|
11.57
|
56,700
|
|
|
2/6/2017
|
+0.20 / +0.40%
|
50.00
|
50.10
|
49.60
|
50.10
|
49.91
|
11.78
|
18,305
|
|
|
2/3/2017
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.50
|
49.90
|
49.67
|
11.73
|
15,400
|
|
|
2/2/2017
|
-0.50 / -0.99%
|
51.00
|
51.00
|
49.80
|
50.00
|
50.42
|
11.76
|
26,500
|
|
|
1/25/2017
|
-0.10 / -0.20%
|
50.00
|
50.50
|
49.00
|
50.50
|
49.47
|
11.88
|
24,500
|
|
|
1/24/2017
|
-0.40 / -0.78%
|
51.00
|
51.30
|
50.00
|
50.60
|
50.50
|
11.90
|
18,701
|
|
|
1/23/2017
|
+1.00 / +2.00%
|
50.20
|
51.20
|
50.20
|
51.00
|
50.76
|
11.99
|
20,360
|
|
|
1/20/2017
|
+4.50 / +9.89%
|
49.90
|
50.00
|
46.00
|
50.00
|
49.94
|
11.76
|
121,741
|
|
|
1/19/2017
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
10.70
|
3,160
|
|
|
1/18/2017
|
-0.40 / -0.87%
|
45.10
|
45.50
|
45.10
|
45.50
|
45.31
|
10.70
|
2,800
|
|
|
1/17/2017
|
-0.50 / -1.08%
|
45.50
|
46.00
|
44.20
|
45.90
|
45.13
|
10.79
|
11,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|