|
Closing price on 1/22/2019
|
|
| Open |
8.02 |
| High |
8.02 |
| Low |
7.90 |
| Volume |
114,640 |
| Split-adjusted Price |
4.22 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2019
|
-0.11 / -1.37%
|
8.02
|
8.02
|
7.90
|
7.92
|
7.97
|
4.22
|
114,640
|
|
|
1/21/2019
|
+0.28 / +3.61%
|
7.79
|
8.06
|
7.79
|
8.03
|
7.99
|
4.28
|
345,490
|
|
|
1/18/2019
|
0.00 / 0.00%
|
7.75
|
7.76
|
7.74
|
7.75
|
7.74
|
4.13
|
85,090
|
|
|
1/17/2019
|
+0.05 / +0.65%
|
7.75
|
7.75
|
7.70
|
7.75
|
7.70
|
4.13
|
155,770
|
|
|
1/16/2019
|
0.00 / 0.00%
|
7.79
|
7.79
|
7.61
|
7.70
|
7.69
|
4.11
|
105,590
|
|
|
1/15/2019
|
+0.11 / +1.45%
|
7.51
|
7.70
|
7.51
|
7.70
|
7.59
|
4.11
|
178,430
|
|
|
1/14/2019
|
+0.03 / +0.40%
|
7.56
|
7.59
|
7.51
|
7.59
|
7.54
|
4.05
|
56,000
|
|
|
1/11/2019
|
-0.10 / -1.31%
|
7.66
|
7.66
|
7.52
|
7.56
|
7.57
|
4.03
|
39,770
|
|
|
1/10/2019
|
+0.14 / +1.86%
|
7.55
|
7.66
|
7.55
|
7.66
|
7.59
|
4.09
|
40,300
|
|
|
1/9/2019
|
-0.05 / -0.66%
|
7.59
|
7.59
|
7.47
|
7.52
|
7.53
|
4.01
|
44,890
|
|
|
1/8/2019
|
+0.10 / +1.34%
|
7.50
|
7.57
|
7.46
|
7.57
|
7.51
|
4.04
|
47,820
|
|
|
1/7/2019
|
+0.11 / +1.49%
|
7.69
|
7.69
|
7.45
|
7.47
|
7.48
|
3.98
|
67,260
|
|
|
1/4/2019
|
-0.14 / -1.87%
|
7.45
|
7.50
|
7.32
|
7.36
|
7.41
|
3.93
|
64,060
|
|
|
1/3/2019
|
-0.18 / -2.34%
|
7.60
|
7.70
|
7.48
|
7.50
|
7.50
|
4.00
|
55,570
|
|
|
1/2/2019
|
+0.13 / +1.72%
|
7.86
|
7.86
|
7.55
|
7.68
|
7.59
|
4.10
|
21,750
|
|
|
12/28/2018
|
-0.13 / -1.69%
|
7.68
|
8.00
|
7.55
|
7.55
|
7.73
|
4.03
|
103,220
|
|
|
12/27/2018
|
+0.15 / +1.99%
|
7.74
|
7.74
|
7.56
|
7.68
|
7.64
|
4.10
|
44,000
|
|
|
12/26/2018
|
+0.03 / +0.40%
|
7.60
|
7.65
|
7.51
|
7.53
|
7.59
|
4.02
|
101,530
|
|
|
12/25/2018
|
-0.22 / -2.85%
|
7.67
|
7.67
|
7.19
|
7.50
|
7.42
|
4.00
|
192,900
|
|
|
12/24/2018
|
-0.07 / -0.90%
|
7.83
|
7.94
|
7.60
|
7.72
|
7.77
|
4.12
|
25,870
|
|
|
12/21/2018
|
0.00 / 0.00%
|
7.70
|
7.79
|
7.70
|
7.79
|
7.73
|
4.15
|
37,140
|
|
|
12/20/2018
|
+0.02 / +0.26%
|
7.77
|
7.85
|
7.73
|
7.79
|
7.75
|
4.15
|
171,030
|
|
|
12/19/2018
|
-0.12 / -1.52%
|
7.81
|
7.89
|
7.71
|
7.77
|
7.79
|
4.14
|
62,220
|
|
|
12/18/2018
|
-0.08 / -1.00%
|
7.90
|
7.95
|
7.75
|
7.89
|
7.81
|
4.21
|
106,980
|
|
|
12/17/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.86
|
7.97
|
7.90
|
4.25
|
74,080
|
|
|
12/14/2018
|
-0.08 / -0.99%
|
8.00
|
8.05
|
7.97
|
7.97
|
8.00
|
4.25
|
59,530
|
|
|
12/13/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.01
|
8.05
|
8.03
|
4.29
|
52,550
|
|
|
12/12/2018
|
+0.07 / +0.88%
|
8.00
|
8.05
|
7.99
|
8.05
|
8.01
|
4.29
|
105,240
|
|
|
12/11/2018
|
-0.02 / -0.25%
|
8.00
|
8.00
|
7.95
|
7.98
|
8.00
|
4.26
|
107,010
|
|
|
12/10/2018
|
-0.10 / -1.23%
|
8.10
|
8.15
|
8.00
|
8.00
|
8.03
|
4.27
|
100,610
|
|
|