|
|
Closing price on 1/18/2018
|
|
| Open |
9.71 |
| High |
10.00 |
| Low |
9.65 |
| Volume |
644,650 |
| Split-adjusted Price |
4.78 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2018
|
+0.20 / +2.04%
|
9.71
|
10.00
|
9.65
|
10.00
|
9.77
|
4.78
|
644,650
|
|
|
1/17/2018
|
-0.50 / -4.85%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.98
|
4.68
|
995,410
|
|
|
1/16/2018
|
-0.30 / -2.83%
|
10.55
|
10.55
|
10.30
|
10.30
|
10.41
|
4.92
|
819,900
|
|
|
1/15/2018
|
+0.30 / +2.91%
|
10.30
|
10.70
|
10.20
|
10.60
|
10.49
|
5.07
|
775,590
|
|
|
1/12/2018
|
-0.50 / -4.63%
|
10.70
|
10.75
|
10.30
|
10.30
|
10.49
|
4.92
|
767,410
|
|
|
1/11/2018
|
+0.35 / +3.35%
|
10.45
|
10.90
|
10.35
|
10.80
|
10.65
|
5.16
|
1,156,150
|
|
|
1/10/2018
|
+0.60 / +6.09%
|
10.00
|
10.50
|
9.87
|
10.45
|
10.17
|
4.99
|
1,537,150
|
|
|
1/9/2018
|
+0.24 / +2.50%
|
9.61
|
9.95
|
9.61
|
9.85
|
9.81
|
4.71
|
707,790
|
|
|
1/8/2018
|
-0.08 / -0.83%
|
9.61
|
9.70
|
9.60
|
9.61
|
9.63
|
4.59
|
170,960
|
|
|
1/5/2018
|
-0.11 / -1.12%
|
9.73
|
9.80
|
9.65
|
9.69
|
9.69
|
4.63
|
391,330
|
|
|
1/4/2018
|
+0.09 / +0.93%
|
9.70
|
9.90
|
9.65
|
9.80
|
9.72
|
4.68
|
373,390
|
|
|
1/3/2018
|
-0.24 / -2.41%
|
9.91
|
10.00
|
9.70
|
9.71
|
9.79
|
4.64
|
500,650
|
|
|
1/2/2018
|
+0.09 / +0.91%
|
10.05
|
10.10
|
9.80
|
9.95
|
10.00
|
4.75
|
300,980
|
|
|
12/29/2017
|
+0.11 / +1.13%
|
9.90
|
9.90
|
9.75
|
9.86
|
9.81
|
4.71
|
296,640
|
|
|
12/28/2017
|
-0.15 / -1.52%
|
9.90
|
10.00
|
9.75
|
9.75
|
9.84
|
4.66
|
137,340
|
|
|
12/27/2017
|
+0.16 / +1.64%
|
9.74
|
10.10
|
9.73
|
9.90
|
9.91
|
4.73
|
439,800
|
|
|
12/26/2017
|
+0.09 / +0.93%
|
9.65
|
9.75
|
9.59
|
9.74
|
9.69
|
4.65
|
388,780
|
|
|
12/25/2017
|
-0.10 / -1.03%
|
9.79
|
9.80
|
9.61
|
9.65
|
9.75
|
4.61
|
175,860
|
|
|
12/22/2017
|
+0.22 / +2.31%
|
9.50
|
9.77
|
9.42
|
9.75
|
9.63
|
4.66
|
427,570
|
|
|
12/21/2017
|
-0.07 / -0.73%
|
9.56
|
9.68
|
9.53
|
9.53
|
9.56
|
4.55
|
151,730
|
|
|
12/20/2017
|
+0.20 / +2.13%
|
9.44
|
9.65
|
9.40
|
9.60
|
9.51
|
4.59
|
357,760
|
|
|
12/19/2017
|
-0.10 / -1.05%
|
9.50
|
9.59
|
9.36
|
9.40
|
9.44
|
4.49
|
252,850
|
|
|
12/18/2017
|
+0.05 / +0.53%
|
9.47
|
9.55
|
9.45
|
9.50
|
9.49
|
4.54
|
217,850
|
|
|
12/15/2017
|
+0.10 / +1.07%
|
9.32
|
9.45
|
9.31
|
9.45
|
9.38
|
4.52
|
209,110
|
|
|
12/14/2017
|
+0.05 / +0.54%
|
9.20
|
9.38
|
9.20
|
9.35
|
9.27
|
4.47
|
252,120
|
|
|
12/13/2017
|
+0.09 / +0.98%
|
9.16
|
9.37
|
9.16
|
9.30
|
9.27
|
4.44
|
189,160
|
|
|
12/12/2017
|
-0.09 / -0.97%
|
9.24
|
9.35
|
9.00
|
9.21
|
9.21
|
4.40
|
643,620
|
|
|
12/11/2017
|
-0.44 / -4.52%
|
9.65
|
9.65
|
9.30
|
9.30
|
9.53
|
4.44
|
527,420
|
|
|
12/8/2017
|
-0.09 / -0.92%
|
9.83
|
9.90
|
9.74
|
9.74
|
9.80
|
4.65
|
1,300,920
|
|
|
12/7/2017
|
+0.07 / +0.72%
|
9.75
|
9.90
|
9.75
|
9.83
|
9.80
|
4.70
|
1,107,920
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
608,900
|
6.60
|
-4.35%
|
|
|
|
AGG
|
1,013,700
|
20.40
|
-2.63%
|
|
|
|
API
|
1,210,400
|
9.70
|
-4.90%
|
|
|
|
ASM
|
2,201,500
|
8.76
|
-2.99%
|
|
|
|
BCR
|
6,183,800
|
2.00
|
-4.76%
|
|
|
|
BII
|
1,092,700
|
0.90
|
0.00%
|
|
|
|
BVL
|
13,300
|
20.10
|
-2.90%
|
|
|
|
C21
|
0
|
15.40
|
0.00%
|
|
|
|
CCI
|
200
|
24.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|