|
Closing price on 6/20/2016
|
|
| Open |
65.00 |
| High |
65.00 |
| Low |
60.50 |
| Volume |
14,860 |
| Split-adjusted Price |
8.86 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2016
|
+1.00 / +1.67%
|
65.00
|
65.00
|
60.50
|
61.00
|
61.78
|
8.86
|
14,860
|
|
|
6/17/2016
|
+5.40 / +9.89%
|
57.00
|
60.00
|
57.00
|
60.00
|
59.89
|
8.71
|
60,307
|
|
|
6/16/2016
|
-0.40 / -0.73%
|
53.00
|
54.90
|
52.50
|
54.60
|
53.32
|
7.93
|
6,000
|
|
|
6/15/2016
|
+2.70 / +5.16%
|
52.50
|
55.00
|
52.50
|
55.00
|
54.17
|
7.99
|
25,560
|
|
|
6/14/2016
|
+2.20 / +4.39%
|
51.50
|
52.30
|
51.00
|
52.30
|
51.68
|
7.59
|
10,800
|
|
|
6/13/2016
|
+0.70 / +1.42%
|
50.00
|
50.30
|
46.00
|
50.10
|
49.90
|
7.27
|
11,500
|
|
|
6/10/2016
|
+0.90 / +1.86%
|
48.50
|
49.40
|
48.50
|
49.40
|
48.75
|
7.17
|
5,500
|
|
|
6/9/2016
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.77
|
7.04
|
1,300
|
|
|
6/8/2016
|
+1.00 / +2.11%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.32
|
7.04
|
3,300
|
|
|
6/7/2016
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.50
|
47.50
|
48.00
|
6.90
|
2,500
|
|
|
6/6/2016
|
-0.50 / -1.03%
|
48.60
|
48.80
|
48.00
|
48.00
|
48.58
|
6.97
|
6,300
|
|
|
6/3/2016
|
0.00 / 0.00%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.00
|
7.04
|
2,200
|
|
|
6/2/2016
|
+0.70 / +1.46%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.00
|
7.04
|
5,500
|
|
|
6/1/2016
|
+0.70 / +1.49%
|
47.20
|
48.50
|
47.20
|
47.80
|
48.12
|
6.94
|
3,300
|
|
|
5/31/2016
|
-0.70 / -1.46%
|
47.80
|
49.00
|
47.10
|
47.10
|
48.44
|
6.84
|
17,800
|
|
|
5/30/2016
|
+0.30 / +0.63%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
6.94
|
2,200
|
|
|
5/27/2016
|
+0.50 / +1.06%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.16
|
6.90
|
8,100
|
|
|
5/26/2016
|
0.00 / 0.00%
|
46.90
|
47.30
|
46.90
|
47.00
|
47.15
|
6.82
|
7,113
|
|
|
5/25/2016
|
+0.50 / +1.08%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
6.82
|
2,510
|
|
|
5/24/2016
|
-0.50 / -1.06%
|
47.00
|
47.20
|
46.50
|
46.50
|
47.08
|
6.75
|
4,300
|
|
|
5/23/2016
|
+0.30 / +0.64%
|
46.50
|
47.50
|
46.50
|
47.00
|
47.11
|
6.82
|
5,700
|
|
|
5/20/2016
|
+0.20 / +0.43%
|
46.50
|
46.70
|
46.50
|
46.70
|
46.50
|
6.78
|
1,400
|
|
|
5/19/2016
|
0.00 / 0.00%
|
46.60
|
46.60
|
46.50
|
46.50
|
46.50
|
6.75
|
413
|
|
|
5/18/2016
|
+0.20 / +0.43%
|
46.00
|
46.50
|
46.00
|
46.50
|
46.20
|
6.75
|
3,500
|
|
|
5/17/2016
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
6.72
|
0
|
|
|
5/16/2016
|
-0.10 / -0.22%
|
46.90
|
47.30
|
46.30
|
46.30
|
46.90
|
6.72
|
3,900
|
|
|
5/13/2016
|
+1.20 / +2.65%
|
45.20
|
46.40
|
45.20
|
46.40
|
45.68
|
6.74
|
6,300
|
|
|
5/12/2016
|
+0.60 / +1.35%
|
44.70
|
45.60
|
44.70
|
45.20
|
45.05
|
6.56
|
4,200
|
|
|
5/11/2016
|
0.00 / 0.00%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
6.48
|
1,000
|
|
|
5/10/2016
|
0.00 / 0.00%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
6.48
|
0
|
|
|