|
|
Closing price on 1/8/2016
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
787,940 |
| Split-adjusted Price |
2.85 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.64
|
2.85
|
787,940
|
|
|
1/7/2016
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.83
|
2.85
|
986,590
|
|
|
1/6/2016
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.97
|
2.98
|
561,000
|
|
|
1/5/2016
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.97
|
2.94
|
911,920
|
|
|
1/4/2016
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.16
|
3.02
|
654,690
|
|
|
12/31/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
3.07
|
342,050
|
|
|
12/30/2015
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
3.07
|
586,820
|
|
|
12/29/2015
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.99
|
3.02
|
753,950
|
|
|
12/28/2015
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.06
|
2.94
|
1,136,740
|
|
|
12/25/2015
|
-0.10 / -1.39%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.26
|
3.02
|
858,970
|
|
|
12/24/2015
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.26
|
3.07
|
639,750
|
|
|
12/23/2015
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.26
|
3.11
|
1,109,040
|
|
|
12/22/2015
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.46
|
3.15
|
991,040
|
|
|
12/21/2015
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.49
|
3.15
|
2,232,640
|
|
|
12/18/2015
|
-0.20 / -2.60%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.52
|
3.19
|
5,100,380
|
|
|
12/17/2015
|
+0.50 / +6.94%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.65
|
3.28
|
1,341,560
|
|
|
12/16/2015
|
+0.10 / +1.41%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.24
|
3.07
|
5,880,430
|
|
|
12/15/2015
|
+0.10 / +1.43%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.05
|
3.02
|
439,940
|
|
|
12/14/2015
|
-0.50 / -6.67%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.06
|
2.98
|
1,286,950
|
|
|
12/11/2015
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.55
|
3.19
|
166,720
|
|
|
12/10/2015
|
-0.10 / -1.30%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.66
|
3.24
|
244,790
|
|
|
12/9/2015
|
-0.30 / -3.75%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.84
|
3.28
|
799,880
|
|
|
12/8/2015
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.97
|
3.41
|
288,660
|
|
|
12/7/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.01
|
3.45
|
201,650
|
|
|
12/4/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.01
|
3.45
|
225,630
|
|
|
12/3/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.11
|
3.45
|
244,210
|
|
|
12/2/2015
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.19
|
3.49
|
242,870
|
|
|
12/1/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.20
|
3.45
|
212,430
|
|
|
11/30/2015
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.10
|
8.20
|
8.26
|
3.49
|
571,400
|
|
|
11/27/2015
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.28
|
3.49
|
430,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|