|
Closing price on 1/6/2020
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
15.85 |
| Volume |
503,090 |
| Split-adjusted Price |
9.22 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2020
|
-0.15 / -0.93%
|
16.10
|
16.30
|
15.85
|
15.95
|
16.01
|
9.22
|
503,090
|
|
|
1/3/2020
|
-0.40 / -2.42%
|
16.50
|
16.75
|
16.00
|
16.10
|
16.25
|
9.30
|
626,950
|
|
|
1/2/2020
|
+0.50 / +3.13%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.46
|
9.54
|
669,180
|
|
|
12/31/2019
|
+0.20 / +1.27%
|
15.75
|
16.30
|
15.65
|
16.00
|
15.87
|
9.25
|
576,600
|
|
|
12/30/2019
|
-0.55 / -3.36%
|
16.20
|
16.85
|
15.65
|
15.80
|
16.33
|
9.13
|
1,348,520
|
|
|
12/27/2019
|
+0.25 / +1.55%
|
16.20
|
16.75
|
16.00
|
16.35
|
16.44
|
9.45
|
717,070
|
|
|
12/26/2019
|
+0.40 / +2.55%
|
16.40
|
16.55
|
16.05
|
16.10
|
16.31
|
9.30
|
824,320
|
|
|
12/25/2019
|
+1.00 / +6.80%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.62
|
9.07
|
1,560,640
|
|
|
12/24/2019
|
0.00 / 0.00%
|
14.65
|
14.80
|
14.50
|
14.70
|
14.62
|
8.50
|
98,570
|
|
|
12/23/2019
|
+0.40 / +2.80%
|
14.65
|
14.95
|
14.50
|
14.70
|
14.77
|
8.50
|
515,530
|
|
|
12/20/2019
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
8.26
|
219,280
|
|
|
12/19/2019
|
-0.15 / -1.02%
|
14.50
|
14.65
|
14.30
|
14.50
|
14.50
|
8.38
|
185,780
|
|
|
12/18/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.65
|
14.68
|
8.47
|
160,110
|
|
|
12/17/2019
|
+0.50 / +3.53%
|
14.30
|
14.95
|
14.30
|
14.65
|
14.64
|
8.47
|
893,750
|
|
|
12/16/2019
|
-0.20 / -1.39%
|
14.25
|
14.35
|
14.10
|
14.15
|
14.17
|
8.18
|
206,860
|
|
|
12/13/2019
|
+0.15 / +1.06%
|
14.20
|
14.60
|
14.10
|
14.35
|
14.35
|
8.29
|
261,940
|
|
|
12/12/2019
|
+0.05 / +0.35%
|
14.15
|
14.30
|
13.90
|
14.20
|
14.13
|
8.21
|
229,890
|
|
|
12/11/2019
|
-0.20 / -1.39%
|
14.35
|
14.35
|
14.00
|
14.15
|
14.06
|
8.18
|
121,460
|
|
|
12/10/2019
|
-1.20 / -7.72%
|
14.50
|
14.50
|
14.25
|
14.35
|
14.36
|
8.29
|
147,580
|
|
|
12/9/2019
|
+0.10 / +0.65%
|
15.50
|
15.65
|
15.45
|
15.55
|
15.55
|
8.29
|
655,870
|
|
|
12/6/2019
|
+0.30 / +1.98%
|
15.30
|
15.50
|
15.30
|
15.45
|
15.37
|
8.24
|
372,650
|
|
|
12/5/2019
|
+0.25 / +1.68%
|
15.10
|
15.20
|
14.95
|
15.15
|
15.05
|
8.08
|
215,090
|
|
|
12/4/2019
|
+0.15 / +1.02%
|
14.75
|
15.00
|
14.75
|
14.90
|
14.91
|
7.95
|
287,680
|
|
|
12/3/2019
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.55
|
14.75
|
14.85
|
7.87
|
347,560
|
|
|
12/2/2019
|
-0.25 / -1.67%
|
15.20
|
15.20
|
14.75
|
14.75
|
14.91
|
7.87
|
270,670
|
|
|
11/29/2019
|
+0.15 / +1.01%
|
14.80
|
15.20
|
14.80
|
15.00
|
14.99
|
8.00
|
167,900
|
|
|
11/28/2019
|
-0.45 / -2.94%
|
15.30
|
15.30
|
14.80
|
14.85
|
14.95
|
7.92
|
482,940
|
|
|
11/27/2019
|
-0.25 / -1.61%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.37
|
8.16
|
253,240
|
|
|
11/26/2019
|
+0.05 / +0.32%
|
15.65
|
15.65
|
15.45
|
15.55
|
15.49
|
8.29
|
269,940
|
|
|
11/25/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.15
|
15.50
|
15.37
|
8.27
|
395,660
|
|
|