Closing price on 4/4/2016
|
|
Open |
41.10 |
High |
41.10 |
Low |
41.00 |
Volume |
773 |
Split-adjusted Price |
5.95 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2016
|
0.00 / 0.00%
|
41.10
|
41.10
|
41.00
|
41.00
|
41.06
|
5.95
|
773
|
|
4/1/2016
|
+0.40 / +0.99%
|
41.90
|
42.00
|
41.00
|
41.00
|
41.48
|
5.95
|
1,800
|
|
3/31/2016
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
5.90
|
3,600
|
|
3/30/2016
|
-1.40 / -3.33%
|
42.00
|
42.30
|
40.60
|
40.60
|
42.06
|
5.90
|
600
|
|
3/29/2016
|
-0.20 / -0.47%
|
42.20
|
43.50
|
42.00
|
42.00
|
42.92
|
6.10
|
3,700
|
|
3/28/2016
|
-1.20 / -2.76%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
6.13
|
100
|
|
3/25/2016
|
-0.10 / -0.23%
|
42.60
|
43.40
|
42.00
|
43.40
|
42.36
|
6.30
|
2,300
|
|
3/24/2016
|
+0.50 / +1.16%
|
43.30
|
43.50
|
43.30
|
43.50
|
43.40
|
6.32
|
400
|
|
3/23/2016
|
-0.20 / -0.46%
|
42.60
|
43.00
|
42.60
|
43.00
|
42.69
|
6.24
|
2,200
|
|
3/22/2016
|
+0.70 / +1.65%
|
42.50
|
43.20
|
42.50
|
43.20
|
42.57
|
6.27
|
4,700
|
|
3/21/2016
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
6.17
|
1,100
|
|
3/18/2016
|
-0.80 / -1.85%
|
43.50
|
45.00
|
42.50
|
42.50
|
43.80
|
6.17
|
600
|
|
3/17/2016
|
+0.70 / +1.64%
|
43.00
|
43.30
|
43.00
|
43.30
|
43.17
|
6.29
|
1,250
|
|
3/16/2016
|
+0.50 / +1.19%
|
42.50
|
43.00
|
42.20
|
42.60
|
42.73
|
6.19
|
4,900
|
|
3/15/2016
|
-0.60 / -1.41%
|
42.50
|
43.00
|
42.00
|
42.10
|
42.84
|
6.11
|
4,600
|
|
3/14/2016
|
+2.70 / +6.75%
|
41.70
|
42.70
|
41.70
|
42.70
|
42.29
|
6.20
|
1,500
|
|
3/11/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
5.81
|
900
|
|
3/10/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
5.81
|
400
|
|
3/9/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
5.81
|
3,400
|
|
3/8/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
5.81
|
0
|
|
3/7/2016
|
-0.50 / -1.23%
|
40.30
|
40.50
|
40.00
|
40.00
|
40.28
|
5.81
|
6,900
|
|
3/4/2016
|
-0.10 / -0.25%
|
40.70
|
40.70
|
40.50
|
40.50
|
40.70
|
5.88
|
200
|
|
3/3/2016
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
5.90
|
0
|
|
3/2/2016
|
+0.60 / +1.50%
|
40.60
|
40.70
|
40.60
|
40.60
|
40.60
|
5.90
|
4,950
|
|
3/1/2016
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.00
|
40.00
|
40.29
|
5.81
|
3,440
|
|
2/29/2016
|
-0.70 / -1.72%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
5.81
|
100
|
|
2/26/2016
|
-0.10 / -0.25%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
5.91
|
1,240
|
|
2/25/2016
|
-0.20 / -0.49%
|
40.50
|
41.00
|
40.50
|
40.80
|
41.00
|
5.92
|
2,000
|
|
2/24/2016
|
+0.50 / +1.23%
|
39.00
|
41.00
|
39.00
|
41.00
|
39.00
|
5.95
|
900
|
|
2/23/2016
|
+1.00 / +2.53%
|
39.00
|
40.50
|
39.00
|
40.50
|
39.61
|
5.88
|
3,600
|
|
|