|
Closing price on 1/16/2024
|
|
Open |
13.90 |
High |
14.30 |
Low |
13.80 |
Volume |
1,289,600 |
Split-adjusted Price |
12.79 |
|
|
IJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2024
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.13
|
12.79
|
1,289,600
|
|
1/15/2024
|
-0.15 / -1.07%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.05
|
12.43
|
705,200
|
|
1/12/2024
|
-0.25 / -1.75%
|
14.25
|
14.25
|
13.90
|
14.05
|
14.09
|
12.56
|
1,990,800
|
|
1/11/2024
|
+0.30 / +2.14%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.18
|
12.79
|
1,706,400
|
|
1/10/2024
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.15
|
12.52
|
1,543,500
|
|
1/9/2024
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.31
|
12.79
|
1,182,100
|
|
1/8/2024
|
+0.05 / +0.35%
|
14.35
|
14.55
|
14.35
|
14.40
|
14.43
|
12.88
|
1,497,400
|
|
1/5/2024
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.20
|
14.35
|
14.32
|
12.83
|
1,545,600
|
|
1/4/2024
|
+0.05 / +0.35%
|
14.25
|
14.40
|
14.20
|
14.30
|
14.28
|
12.79
|
1,837,600
|
|
1/3/2024
|
+0.35 / +2.52%
|
13.90
|
14.30
|
13.85
|
14.25
|
14.15
|
12.74
|
1,636,800
|
|
1/2/2024
|
-0.05 / -0.36%
|
14.05
|
14.15
|
13.85
|
13.90
|
13.98
|
12.43
|
930,300
|
|
12/29/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.95
|
13.95
|
14.03
|
12.47
|
1,217,200
|
|
12/28/2023
|
-0.05 / -0.36%
|
14.00
|
14.05
|
13.85
|
13.95
|
13.96
|
12.47
|
902,400
|
|
12/27/2023
|
-0.15 / -1.06%
|
14.20
|
14.25
|
14.00
|
14.00
|
14.07
|
12.52
|
880,100
|
|
12/26/2023
|
+0.10 / +0.71%
|
14.15
|
14.20
|
14.00
|
14.15
|
14.10
|
12.65
|
1,082,000
|
|
12/25/2023
|
+0.15 / +1.08%
|
13.70
|
14.10
|
13.70
|
14.05
|
13.96
|
12.56
|
1,071,000
|
|
12/22/2023
|
+0.10 / +0.72%
|
13.80
|
13.95
|
13.80
|
13.90
|
13.86
|
12.43
|
1,651,600
|
|
12/21/2023
|
-0.05 / -0.36%
|
13.75
|
13.85
|
13.70
|
13.80
|
13.78
|
12.34
|
733,900
|
|
12/20/2023
|
+0.15 / +1.09%
|
13.75
|
13.90
|
13.65
|
13.85
|
13.80
|
12.38
|
1,455,200
|
|
12/19/2023
|
+0.10 / +0.74%
|
13.65
|
13.75
|
13.30
|
13.70
|
13.55
|
12.25
|
1,081,400
|
|
12/18/2023
|
-0.45 / -3.20%
|
14.05
|
14.15
|
13.60
|
13.60
|
13.81
|
12.16
|
2,352,200
|
|
12/15/2023
|
-0.15 / -1.06%
|
14.15
|
14.35
|
13.95
|
14.05
|
14.11
|
12.56
|
1,539,500
|
|
12/14/2023
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.05
|
14.20
|
14.24
|
12.70
|
1,851,300
|
|
12/13/2023
|
-0.40 / -2.74%
|
14.65
|
14.70
|
14.15
|
14.20
|
14.42
|
12.70
|
2,197,300
|
|
12/12/2023
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.50
|
14.60
|
14.59
|
13.06
|
1,821,300
|
|
12/11/2023
|
+0.20 / +1.39%
|
14.50
|
14.75
|
14.30
|
14.60
|
14.53
|
13.06
|
1,630,200
|
|
12/8/2023
|
-0.10 / -0.69%
|
14.60
|
14.85
|
14.35
|
14.40
|
14.60
|
12.88
|
2,655,300
|
|
12/7/2023
|
-0.40 / -2.68%
|
14.95
|
15.00
|
14.25
|
14.50
|
14.54
|
12.97
|
3,652,000
|
|
12/6/2023
|
+0.05 / +0.34%
|
14.95
|
15.05
|
14.65
|
14.90
|
14.87
|
13.32
|
2,546,800
|
|
12/5/2023
|
+0.95 / +6.83%
|
14.00
|
14.85
|
13.90
|
14.85
|
14.53
|
13.28
|
6,646,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
857,600
|
5.70
|
-5.00%
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|