|
|
Closing price on 7/11/2025
|
|
| Open |
12.85 |
| High |
12.95 |
| Low |
12.70 |
| Volume |
2,579,500 |
| Split-adjusted Price |
12.70 |
There is no data on 7/13/2025. Display data on 7/11/2025 instead.
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2025
|
-0.10 / -0.78%
|
12.85
|
12.95
|
12.70
|
12.70
|
12.82
|
12.70
|
2,579,500
|
|
|
7/10/2025
|
-0.15 / -1.16%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.93
|
12.80
|
3,073,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.85
|
12.95
|
12.93
|
12.95
|
3,082,800
|
|
|
7/8/2025
|
+0.30 / +2.37%
|
12.70
|
13.05
|
12.65
|
12.95
|
12.82
|
12.95
|
4,210,200
|
|
|
7/7/2025
|
+0.10 / +0.80%
|
12.70
|
12.75
|
12.55
|
12.65
|
12.61
|
12.65
|
1,600,700
|
|
|
7/4/2025
|
+0.05 / +0.40%
|
12.50
|
12.65
|
12.50
|
12.55
|
12.57
|
12.55
|
1,418,800
|
|
|
7/3/2025
|
-0.20 / -1.57%
|
12.55
|
12.70
|
12.40
|
12.50
|
12.55
|
12.50
|
2,214,300
|
|
|
7/2/2025
|
+0.20 / +1.60%
|
12.45
|
12.80
|
12.45
|
12.70
|
12.68
|
12.70
|
1,979,700
|
|
|
7/1/2025
|
0.00 / 0.00%
|
12.55
|
12.65
|
12.40
|
12.50
|
12.50
|
12.50
|
1,619,200
|
|
|
6/30/2025
|
-0.05 / -0.40%
|
12.65
|
12.65
|
12.45
|
12.50
|
12.53
|
12.50
|
867,300
|
|
|
6/27/2025
|
+0.15 / +1.21%
|
12.40
|
12.60
|
12.40
|
12.55
|
12.53
|
12.55
|
2,456,400
|
|
|
6/26/2025
|
+0.05 / +0.40%
|
12.35
|
12.50
|
12.30
|
12.40
|
12.38
|
12.40
|
1,025,600
|
|
|
6/25/2025
|
-0.10 / -0.80%
|
12.55
|
12.60
|
12.30
|
12.35
|
12.44
|
12.35
|
2,299,600
|
|
|
6/24/2025
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.35
|
12.45
|
12.44
|
12.45
|
1,453,300
|
|
|
6/23/2025
|
+0.10 / +0.81%
|
12.25
|
12.50
|
12.10
|
12.45
|
12.29
|
12.45
|
1,479,300
|
|
|
6/20/2025
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.10
|
12.35
|
12.25
|
12.35
|
1,636,400
|
|
|
6/19/2025
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.28
|
12.30
|
613,900
|
|
|
6/18/2025
|
0.00 / 0.00%
|
12.30
|
12.55
|
12.25
|
12.30
|
12.39
|
12.30
|
1,216,700
|
|
|
6/17/2025
|
+0.05 / +0.41%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.28
|
12.30
|
756,000
|
|
|
6/16/2025
|
+0.15 / +1.24%
|
11.90
|
12.30
|
11.90
|
12.25
|
12.17
|
12.25
|
990,100
|
|
|
6/13/2025
|
-0.20 / -1.63%
|
12.20
|
12.35
|
11.85
|
12.10
|
12.03
|
12.10
|
2,683,400
|
|
|
6/12/2025
|
+0.05 / +0.41%
|
12.25
|
12.40
|
12.25
|
12.30
|
12.33
|
12.30
|
1,184,900
|
|
|
6/11/2025
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.20
|
12.25
|
12.27
|
12.25
|
1,338,300
|
|
|
6/10/2025
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.25
|
12.40
|
12.37
|
12.40
|
842,100
|
|
|
6/9/2025
|
-0.15 / -1.19%
|
12.60
|
12.60
|
12.15
|
12.45
|
12.36
|
12.45
|
1,914,100
|
|
|
6/6/2025
|
-0.15 / -1.18%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
12.60
|
1,983,000
|
|
|
6/5/2025
|
-0.05 / -0.39%
|
12.80
|
13.15
|
12.70
|
12.75
|
12.90
|
12.75
|
3,079,700
|
|
|
6/4/2025
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.75
|
12.80
|
12.81
|
12.80
|
1,453,300
|
|
|
6/3/2025
|
-0.20 / -1.54%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.90
|
12.80
|
2,619,200
|
|
|
6/2/2025
|
+0.30 / +2.36%
|
12.70
|
13.15
|
12.70
|
13.00
|
13.01
|
13.00
|
3,540,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|